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 (%)
Jun 30, 2014		73.58	73.58	73.58	0	+0.40(+0.55%)
Jun 27, 2014	71.81	73.23	71.81	73.18	232,356	+1.43(+1.99%)
Jun 26, 2014	71.45	72.11	71.06	71.75	200,903	+0.30(+0.42%)
Jun 25, 2014	71.50	72.15	71.30	71.45	237,289	+0.13(+0.18%)
Jun 24, 2014	71.49	71.67	71.15	71.32	135,272	+0.00(+0.00%)
Jun 23, 2014	71.35	71.60	71.12	71.32	172,781	+0.09(+0.13%)
Jun 20, 2014	72.17	72.34	71.23	71.23	329,734	-1.00(-1.38%)
Jun 19, 2014	73.06	73.06	71.70	72.23	166,069	-0.69(-0.95%)
Jun 18, 2014	73.04	73.17	72.46	72.92	145,890	-0.19(-0.26%)
Jun 17, 2014	73.40	73.40	72.28	73.11	193,042	-0.36(-0.49%)
Jun 16, 2014	73.61	73.76	72.64	73.47	169,030	-0.01(-0.01%)
Jun 13, 2014	73.40	73.55	73.25	73.48	129,653	+0.16(+0.22%)
Jun 12, 2014	73.74	74.08	73.03	73.32	211,075	-0.67(-0.91%)
Jun 11, 2014	74.24	74.37	73.46	73.99	188,704	-0.56(-0.75%)
Jun 10, 2014	73.90	74.73	73.90	74.55	187,864	+0.19(+0.26%)
Jun 06, 2014	73.97	74.92	73.62	74.36	171,071	+0.54(+0.73%)
Jun 05, 2014	73.74	74.00	73.05	73.82	135,881	+0.30(+0.41%)
Jun 04, 2014	72.24	73.58	71.95	73.52	375,152	+1.57(+2.18%)
Jun 03, 2014	72.22	72.26	71.93	71.95	266,428	-0.05(-0.07%)

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.