Skip to main content

Intact Finl Corp (TSX: IFC )

197.71 +3.05 (+1.57%)
Streaming Delayed Price Updated: 4:16 PM EST, Nov 25, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Nov 25, 2022 195.03 199.12 194.73 197.71 276,398 +3.05(+1.57%)
Nov 24, 2022 194.94 195.16 194.03 194.66 119,623 +0.36(+0.19%)
Nov 23, 2022 193.46 194.53 192.00 194.30 487,528 +1.30(+0.67%)
Nov 22, 2022 193.68 194.51 192.78 193.00 346,960 +0.19(+0.10%)
Nov 21, 2022 194.78 195.75 192.58 192.81 327,560 -1.45(-0.75%)
Nov 18, 2022 193.20 194.86 193.20 194.26 474,474 +2.40(+1.25%)
Nov 17, 2022 191.16 192.76 190.89 191.86 527,096 +0.20(+0.10%)
Nov 16, 2022 192.57 192.57 190.50 191.66 559,623 -0.60(-0.31%)
Nov 15, 2022 195.86 195.97 191.88 192.26 347,513 -2.44(-1.25%)
Nov 14, 2022 192.96 195.84 192.96 194.70 670,457 +0.96(+0.50%)
Nov 11, 2022 200.63 200.63 191.92 193.74 571,706 -5.76(-2.89%)
Nov 10, 2022 198.08 200.48 195.79 199.50 509,159 +3.99(+2.04%)
Nov 09, 2022 205.92 206.82 193.00 195.51 782,984 -10.66(-5.17%)
Nov 08, 2022 207.97 207.97 204.93 206.17 255,049 -0.16(-0.08%)
Nov 07, 2022 207.16 208.65 205.89 206.33 237,329 -1.33(-0.64%)
Nov 04, 2022 205.89 208.00 205.20 207.66 247,493 +3.54(+1.73%)
Nov 03, 2022 205.10 206.17 203.57 204.12 208,882 -1.85(-0.90%)
Nov 02, 2022 207.68 205.51 205.97 303,724 -1.71(-0.82%)
Nov 01, 2022 209.57 209.57 205.74 207.68 180,821 +0.67(+0.32%)
Oct 31, 2022 207.45 208.00 205.96 207.01 270,137 -0.07(-0.03%)
Oct 28, 2022 204.93 207.59 203.18 207.08 221,539 +2.52(+1.23%)
Oct 27, 2022 203.88 205.87 203.20 204.56 331,653 +1.34(+0.66%)
Oct 26, 2022 202.00 204.19 201.15 203.22 263,654 +1.22(+0.60%)
Oct 25, 2022 198.91 202.69 197.99 202.00 899,295 +3.08(+1.55%)
Oct 24, 2022 196.39 199.41 195.72 198.92 256,647 +3.71(+1.90%)
Oct 21, 2022 193.51 196.57 193.37 195.21 291,697 +1.68(+0.87%)
Oct 20, 2022 195.93 196.41 192.67 193.53 202,497 -2.30(-1.17%)
Oct 19, 2022 197.74 197.75 194.12 195.83 277,400 -2.37(-1.20%)
Oct 18, 2022 198.60 199.03 196.12 198.20 179,908 +1.84(+0.94%)
Oct 17, 2022 195.55 197.31 194.00 196.36 328,939 +2.85(+1.47%)
Oct 14, 2022 193.85 196.32 192.92 193.51 504,480 +1.39(+0.72%)
Oct 13, 2022 188.52 194.05 187.60 192.12 372,709 +1.46(+0.77%)
Oct 12, 2022 190.99 192.24 188.38 190.66 368,088 -2.20(-1.14%)
Oct 11, 2022 190.59 194.42 189.08 192.86 421,988 +1.88(+0.98%)
Oct 07, 2022 190.98 0 -7.85(-3.95%)
Oct 06, 2022 204.02 204.02 197.51 198.83 369,277 -4.86(-2.39%)
Oct 05, 2022 205.00 206.59 203.43 203.69 282,158 -1.63(-0.79%)
Oct 04, 2022 198.90 205.45 198.90 205.32 358,847 +7.64(+3.86%)
Oct 03, 2022 197.55 198.48 196.24 197.68 388,498 +2.19(+1.12%)
Sep 30, 2022 200.65 200.65 195.28 195.49 500,217 -4.62(-2.31%)
Sep 29, 2022 197.35 200.54 197.05 200.11 1,034,002 +1.80(+0.91%)
Sep 28, 2022 195.34 198.59 193.88 198.31 335,080 +2.87(+1.47%)
Sep 27, 2022 196.60 196.76 194.73 195.44 388,412 -0.18(-0.09%)
Sep 26, 2022 197.00 197.65 194.71 195.62 295,058 -1.70(-0.86%)
Sep 23, 2022 198.20 198.82 196.66 197.32 410,331 -1.48(-0.74%)
Sep 22, 2022 200.42 200.42 198.00 198.80 251,455 -0.53(-0.27%)
Sep 21, 2022 201.61 201.92 199.22 199.33 258,709 -1.60(-0.80%)
Sep 20, 2022 203.22 203.23 198.79 200.93 309,436 -2.03(-1.00%)
Sep 19, 2022 202.24 203.33 202.00 202.96 283,273 +0.30(+0.15%)
Sep 16, 2022 203.02 203.74 201.37 202.66 2,001,408 -1.38(-0.68%)
Sep 15, 2022 203.58 205.16 202.85 204.04 407,308 +0.41(+0.20%)
Sep 14, 2022 202.00 203.91 201.60 203.63 390,609 +0.01(+0.00%)
Sep 13, 2022 203.41 205.15 203.05 203.62 374,422 -1.33(-0.65%)
Sep 12, 2022 201.75 205.40 201.20 204.95 326,461 +3.74(+1.86%)
Sep 09, 2022 199.46 203.99 199.43 201.21 351,936 +2.46(+1.24%)
Sep 08, 2022 197.64 200.39 196.72 198.75 531,409 +1.06(+0.54%)
Sep 07, 2022 194.35 198.13 192.59 197.69 423,677 +2.92(+1.50%)
Sep 06, 2022 192.38 196.21 191.99 194.77 487,706 +3.41(+1.78%)
Sep 02, 2022 191.36 0 +2.29(+1.21%)
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.