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 (%)
Oct 29, 2021	168.13	168.39	165.72	165.91	202,818	-2.66(-1.58%)
Oct 28, 2021	168.21	169.39	167.62	168.57	190,340	+0.68(+0.41%)
Oct 27, 2021	168.61	168.55	166.93	167.89	170,156	-0.71(-0.42%)
Oct 26, 2021	169.79			168.60	292,628	-0.94(-0.55%)
Oct 25, 2021	169.84	170.18	168.40	169.54	245,008	-0.24(-0.14%)
Oct 22, 2021	169.00	170.07	168.26	169.78	262,211	+0.39(+0.23%)
Oct 21, 2021	168.08	169.87	168.08	169.39	201,721	+1.52(+0.91%)
Oct 20, 2021	166.99	168.06	166.81	167.87	228,113	+1.21(+0.73%)
Oct 19, 2021	168.36	168.90	166.23	166.66	160,373	-1.27(-0.76%)
Oct 18, 2021	166.56	167.93	164.90	167.93	240,317	+0.30(+0.18%)
Oct 15, 2021	167.05	168.00	166.16	167.63	206,030	+1.07(+0.64%)
Oct 14, 2021	166.97	167.33	165.03	166.56	150,046	+0.27(+0.16%)
Oct 13, 2021	165.45	166.74	162.88	166.29	270,826	+0.58(+0.35%)
Oct 12, 2021	166.72	167.69	165.17	165.71	216,817	-0.39(-0.23%)
Oct 08, 2021		166.10	166.10	166.10	0	+0.00(+0.00%)
Oct 07, 2021	164.44	167.30	164.36	166.10	375,377	+2.36(+1.44%)
Oct 06, 2021	164.26	164.72	163.15	163.74	285,532	-0.99(-0.60%)
Oct 05, 2021	165.51	165.79	164.46	164.73	197,399	+0.06(+0.04%)
Oct 04, 2021	166.35	167.75	163.94	164.67	187,573	-2.29(-1.37%)

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.