Indicators

Intact Financial Corp (TSX: IFC )

227.50 UNCHANGED

Streaming Delayed Price Updated: 4:15 PM EDT, May 22, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Oct 31, 2022	207.45	208.00	205.96	207.01	270,137	-0.07(-0.03%)
Oct 28, 2022	204.93	207.59	203.18	207.08	221,539	+2.52(+1.23%)
Oct 27, 2022	203.88	205.87	203.20	204.56	331,653	+1.34(+0.66%)
Oct 26, 2022	202.00	204.19	201.15	203.22	263,654	+1.22(+0.60%)
Oct 25, 2022	198.91	202.69	197.99	202.00	899,295	+3.08(+1.55%)
Oct 24, 2022	196.39	199.41	195.72	198.92	256,647	+3.71(+1.90%)
Oct 21, 2022	193.51	196.57	193.37	195.21	291,697	+1.68(+0.87%)
Oct 20, 2022	195.93	196.41	192.67	193.53	202,497	-2.30(-1.17%)
Oct 19, 2022	197.74	197.75	194.12	195.83	277,400	-2.37(-1.20%)
Oct 18, 2022	198.60	199.03	196.12	198.20	179,908	+1.84(+0.94%)
Oct 17, 2022	195.55	197.31	194.00	196.36	328,939	+2.85(+1.47%)
Oct 14, 2022	193.85	196.32	192.92	193.51	504,480	+1.39(+0.72%)
Oct 13, 2022	188.52	194.05	187.60	192.12	372,709	+1.46(+0.77%)
Oct 12, 2022	190.99	192.24	188.38	190.66	368,088	-2.20(-1.14%)
Oct 11, 2022	190.59	194.42	189.08	192.86	421,988	+1.88(+0.98%)
Oct 07, 2022				190.98	0	-7.85(-3.95%)
Oct 06, 2022	204.02	204.02	197.51	198.83	369,277	-4.86(-2.39%)
Oct 05, 2022	205.00	206.59	203.43	203.69	282,158	-1.63(-0.79%)
Oct 04, 2022	198.90	205.45	198.90	205.32	358,847	+7.64(+3.86%)

Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.