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 (%)
Sep 29, 2023	198.75	199.15	197.25	198.02	276,271	-0.19(-0.10%)
Sep 28, 2023	195.68	198.34	195.52	198.21	221,855	+2.84(+1.45%)
Sep 27, 2023	197.99	198.08	194.69	195.37	384,904	-2.35(-1.19%)
Sep 26, 2023	198.08	198.21	196.71	197.72	223,935	-1.10(-0.55%)
Sep 25, 2023	199.00	199.81	198.64	198.82	186,090	-0.99(-0.50%)
Sep 22, 2023	198.72	200.21	198.24	199.81	206,869	+1.44(+0.73%)
Sep 21, 2023	200.00	200.00	197.56	198.37	418,200	-2.33(-1.16%)
Sep 20, 2023	200.33	202.11	200.22	200.70	192,261	+1.35(+0.68%)
Sep 19, 2023	199.42	200.37	198.19	199.35	397,048	-0.48(-0.24%)
Sep 18, 2023	200.22	200.22	198.20	199.83	190,440	-0.06(-0.03%)
Sep 15, 2023	198.61	201.87	198.61	199.89	1,079,991	+1.19(+0.60%)
Sep 14, 2023	195.34	198.79	195.34	198.70	496,025	+3.63(+1.86%)
Sep 13, 2023	191.75	195.53	191.36	195.07	340,800	+2.83(+1.47%)
Sep 12, 2023	194.00	194.19	192.07	192.24	213,633	-2.05(-1.06%)
Sep 11, 2023	193.25	194.53	192.56	194.29	231,015	+1.04(+0.54%)
Sep 08, 2023	193.42	193.83	192.50	193.25	149,499	-0.01(-0.01%)
Sep 07, 2023	188.25	194.50	188.22	193.26	678,364	-0.19(-0.10%)
Sep 06, 2023	194.00	194.98	193.01	193.45	228,504	-0.61(-0.31%)
Sep 05, 2023	193.32	194.50	192.91	194.06	132,251	+0.07(+0.04%)

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.