Indicators

Intact Financial Corp (TSX: IFC )

229.63 +1.30 (+0.57%)

Streaming Delayed Price Updated: 4:00 PM EDT, May 17, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Jul 29, 2011	54.40	55.79	53.98	55.45	291,404	+0.91(+1.67%)
Jul 28, 2011	54.18	54.59	53.74	54.54	108,355	+0.36(+0.66%)
Jul 27, 2011	54.53	54.70	53.96	54.18	277,017	-0.51(-0.93%)
Jul 26, 2011	55.40	55.44	54.64	54.69	145,686	-0.71(-1.28%)
Jul 25, 2011	55.70	55.77	55.29	55.40	191,510	-0.31(-0.56%)
Jul 22, 2011	55.88	55.99	55.54	55.71	292,100	-0.04(-0.07%)
Jul 21, 2011	55.68	56.14	55.66	55.75	273,820	+0.21(+0.38%)
Jul 20, 2011	55.61	55.79	55.40	55.54	1,650,669	-0.14(-0.25%)
Jul 19, 2011	55.99	56.15	55.68	55.68	167,225	-0.29(-0.52%)
Jul 18, 2011	56.08	56.41	55.88	55.97	178,888	-0.11(-0.20%)
Jul 15, 2011	56.65	56.87	56.02	56.08	144,028	-0.41(-0.73%)
Jul 14, 2011	57.21	57.40	56.28	56.49	242,397	-0.61(-1.07%)
Jul 13, 2011	57.01	57.47	56.59	57.10	399,229	-0.06(-0.10%)
Jul 12, 2011	56.80	57.25	56.78	57.16	254,592	+0.55(+0.97%)
Jul 11, 2011	57.00	57.00	56.50	56.61	351,862	-0.39(-0.68%)
Jul 08, 2011	56.69	57.16	56.63	57.00	152,639	-0.01(-0.02%)
Jul 07, 2011	57.52	57.63	56.70	57.01	350,357	-0.51(-0.89%)
Jul 06, 2011	56.42	57.77	56.37	57.52	1,046,479	+1.28(+2.28%)
Jul 05, 2011	55.80	56.56	55.51	56.24	540,482	+0.40(+0.72%)

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.