Skip to main content

Intact Financial Corp (TSX: IFC )

220.04 -0.45 (-0.20%)
Streaming Delayed Price Updated: 4:00 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Nov 30, 2010 47.89 49.77 47.87 48.95 428,295 +0.77(+1.60%)
Nov 29, 2010 48.39 48.73 47.89 48.18 239,402 -0.09(-0.19%)
Nov 26, 2010 49.31 49.31 48.27 48.27 73,178 -1.23(-2.48%)
Nov 25, 2010 49.39 49.54 49.02 49.50 32,990 +0.40(+0.81%)
Nov 24, 2010 49.08 49.40 48.86 49.10 172,769 +0.03(+0.06%)
Nov 23, 2010 48.89 49.46 48.89 49.07 82,803 -0.03(-0.06%)
Nov 22, 2010 48.88 49.34 48.67 49.10 140,552 -0.10(-0.20%)
Nov 19, 2010 49.00 49.84 49.00 49.20 186,521 +0.19(+0.39%)
Nov 18, 2010 48.25 49.08 47.86 49.01 198,089 +1.11(+2.32%)
Nov 17, 2010 47.35 48.15 47.29 47.90 103,594 +0.61(+1.29%)
Nov 16, 2010 47.75 47.75 46.88 47.29 156,409 -0.53(-1.11%)
Nov 15, 2010 47.66 48.09 47.51 47.82 107,556 +0.09(+0.19%)
Nov 12, 2010 47.45 47.78 47.18 47.73 230,217 +0.28(+0.59%)
Nov 11, 2010 48.10 48.10 47.24 47.45 88,182 -0.55(-1.15%)
Nov 10, 2010 47.14 48.25 46.95 48.00 253,157 +1.01(+2.15%)
Nov 09, 2010 47.19 47.37 46.85 46.99 119,713 +0.14(+0.30%)
Nov 08, 2010 47.06 47.32 46.85 46.85 115,485 -0.31(-0.66%)
Nov 05, 2010 46.75 47.49 46.75 47.16 1,896,919 +0.26(+0.55%)
Nov 04, 2010 47.50 47.50 46.73 46.90 165,372 -0.47(-0.99%)
Nov 03, 2010 46.60 47.94 46.60 47.37 493,748 +1.72(+3.77%)
Nov 02, 2010 46.00 46.00 45.28 45.65 184,249 -0.36(-0.78%)
Nov 01, 2010 46.46 46.46 45.88 46.01 73,195 -0.18(-0.39%)
Oct 29, 2010 45.65 46.42 45.65 46.19 129,424 +0.43(+0.94%)
Oct 28, 2010 45.80 46.11 45.32 45.76 75,202 +0.16(+0.35%)
Oct 27, 2010 45.20 45.69 44.54 45.60 224,423 -0.40(-0.87%)
Oct 25, 2010 46.31 46.31 45.62 46.00 132,911 -0.07(-0.15%)
Oct 22, 2010 46.25 46.25 45.82 46.07 157,062 -0.19(-0.41%)
Oct 21, 2010 46.20 46.54 45.92 46.26 87,920 -0.02(-0.04%)
Oct 20, 2010 45.61 46.29 45.51 46.28 87,028 +0.61(+1.34%)
Oct 19, 2010 45.51 46.32 45.50 45.67 139,613 +0.00(+0.00%)
Oct 18, 2010 45.62 45.78 45.45 45.67 70,849 +0.04(+0.09%)
Oct 15, 2010 45.71 45.86 45.08 45.63 74,701 +0.25(+0.55%)
Oct 14, 2010 45.33 45.75 45.16 45.38 93,655 -0.03(-0.07%)
Oct 13, 2010 45.71 45.96 45.31 45.41 128,807 -0.01(-0.02%)
Oct 12, 2010 45.29 45.45 45.00 45.42 100,264 -0.04(-0.09%)
Oct 08, 2010 45.50 45.73 45.31 45.46 82,158 -0.04(-0.09%)
Oct 07, 2010 45.20 45.55 45.00 45.50 164,798 +0.30(+0.66%)
Oct 06, 2010 45.08 45.26 45.04 45.20 74,213 +0.13(+0.29%)
Oct 05, 2010 44.88 45.49 44.58 45.07 126,608 +0.17(+0.38%)
Oct 04, 2010 45.95 46.03 44.79 44.90 221,760 -1.20(-2.60%)
Oct 01, 2010 45.61 46.48 45.58 46.10 157,035 +0.49(+1.07%)
Sep 30, 2010 45.36 46.01 45.31 45.61 226,706 +0.25(+0.55%)
Sep 29, 2010 44.71 45.44 44.61 45.36 389,301 +0.56(+1.25%)
Sep 28, 2010 43.90 44.81 43.90 44.80 274,908 +1.16(+2.66%)
Sep 27, 2010 44.01 44.64 43.64 43.64 231,230 -0.32(-0.73%)
Sep 24, 2010 44.09 44.09 43.31 43.96 265,153 +0.11(+0.25%)
Sep 23, 2010 43.82 44.09 43.75 43.85 177,091 -0.25(-0.57%)
Sep 22, 2010 44.35 44.50 43.12 44.10 269,154 -0.23(-0.52%)
Sep 21, 2010 44.40 44.64 43.98 44.33 204,135 +0.07(+0.16%)
Sep 20, 2010 43.80 44.43 43.66 44.26 145,849 +0.74(+1.70%)
Sep 17, 2010 44.35 44.90 43.52 43.52 445,149 -0.40(-0.91%)
Sep 15, 2010 44.54 44.59 43.61 43.92 433,755 -0.78(-1.74%)
Sep 14, 2010 44.59 44.98 44.59 44.70 108,861 +0.11(+0.25%)
Sep 13, 2010 44.72 44.72 44.22 44.59 115,855 -0.21(-0.47%)
Sep 10, 2010 44.62 44.84 44.21 44.80 101,513 +0.20(+0.45%)
Sep 09, 2010 44.65 44.66 44.10 44.60 181,733 +0.45(+1.02%)
Sep 08, 2010 44.25 44.57 44.04 44.15 369,457 -0.03(-0.07%)
Sep 07, 2010 44.98 45.00 43.96 44.18 324,571 -0.78(-1.73%)
Sep 03, 2010 45.05 45.28 44.80 44.96 86,392 +0.21(+0.47%)
Sep 02, 2010 44.11 45.05 44.05 44.75 123,014 +0.35(+0.79%)
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.