Indicators

Intact Financial Corp (TSX: IFC )

228.95 -0.04 (-0.02%)

Streaming Delayed Price Updated: 3:04 PM EDT, May 27, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Feb 28, 2020	144.15	146.65	140.86	145.49	680,828	-2.28(-1.54%)
Feb 27, 2020	149.50	149.50	145.19	147.77	194,754	-3.08(-2.04%)
Feb 26, 2020	151.54	153.99	150.53	150.85	261,347	-0.92(-0.61%)
Feb 25, 2020	153.25	153.87	151.19	151.77	395,208	-1.35(-0.88%)
Feb 24, 2020	151.90	153.80	150.63	153.12	174,675	-0.48(-0.31%)
Feb 21, 2020	154.64	155.48	153.52	153.60	216,144	-1.11(-0.72%)
Feb 20, 2020	152.70	155.01	152.38	154.71	237,570	+1.69(+1.10%)
Feb 19, 2020	153.61	153.61	152.62	153.02	136,570	-0.22(-0.14%)
Feb 18, 2020	154.79	154.79	150.29	153.24	332,215	+0.50(+0.33%)
Feb 14, 2020		152.74	152.74	152.74	0	+1.50(+0.99%)
Feb 13, 2020	151.56	151.96	150.96	151.24	248,597	-0.55(-0.36%)
Feb 12, 2020	152.81	152.90	150.93	151.79	479,447	-0.57(-0.37%)
Feb 11, 2020	152.82	153.37	151.60	152.36	159,996	-0.03(-0.02%)
Feb 10, 2020	152.53	153.56	152.33	152.39	215,230	-0.77(-0.50%)
Feb 07, 2020	153.27	154.27	152.80	153.16	307,092	-0.28(-0.18%)
Feb 06, 2020	152.35	154.30	152.35	153.44	352,795	+2.27(+1.50%)
Feb 05, 2020	150.23	155.12	150.23	151.17	506,804	+5.41(+3.71%)
Feb 04, 2020	145.11	145.98	144.82	145.76	295,369	+1.31(+0.91%)

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.