Indicators

Intact Financial Corp (TSX: IFC )

229.63 UNCHANGED

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 (%)
Dec 30, 2011	58.68	59.07	58.48	58.53	150,977	-0.07(-0.12%)
Dec 29, 2011	58.73	58.99	58.51	58.60	117,769	-0.40(-0.68%)
Dec 28, 2011	58.80	59.19	58.62	59.00	167,825	+0.25(+0.43%)
Dec 23, 2011	59.00	58.75	58.75	58.75	74,507	-0.11(-0.19%)
Dec 21, 2011	59.19	59.29	58.62	58.86	1,345,940	-0.30(-0.51%)
Dec 20, 2011	58.60	59.65	58.06	59.16	145,098	+0.22(+0.37%)
Dec 19, 2011	58.92	59.03	58.01	58.94	172,290	-0.09(-0.15%)
Dec 16, 2011	58.30	59.20	58.25	59.03	397,705	+0.90(+1.55%)
Dec 15, 2011	58.29	58.48	57.41	58.13	394,831	-0.10(-0.17%)
Dec 14, 2011	58.70	58.98	57.94	58.23	291,642	-0.47(-0.80%)
Dec 13, 2011	58.26	58.82	57.61	58.70	277,409	+0.44(+0.76%)
Dec 12, 2011	58.05	58.41	57.75	58.26	201,764	+0.20(+0.34%)
Dec 09, 2011	57.21	58.66	57.12	58.06	193,108	+0.85(+1.49%)
Dec 08, 2011	57.93	58.29	56.51	57.21	155,255	-0.89(-1.53%)
Dec 07, 2011	58.42	58.88	57.97	58.10	255,665	-0.16(-0.27%)
Dec 06, 2011	56.81	58.63	56.80	58.26	301,332	+1.47(+2.59%)
Dec 05, 2011	57.06	57.95	56.56	56.79	138,667	+0.38(+0.67%)
Dec 02, 2011	58.02	58.40	56.28	56.41	219,529	-1.56(-2.69%)

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.