Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Intact Financial Corp (TSX: IFC )

228.49 -0.38 (-0.17%)
Streaming Delayed Price Updated: 2:58 PM EDT, May 2, 2024 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
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%)
Sep 01, 2022 189.88 190.27 187.82 189.07 265,446 -1.18(-0.62%)
Aug 31, 2022 190.60 192.73 189.75 190.25 333,852 +0.35(+0.18%)
Aug 30, 2022 193.76 193.78 189.82 189.90 168,281 -3.22(-1.67%)
Aug 29, 2022 191.99 193.49 191.24 193.12 184,713 +0.68(+0.35%)
Aug 26, 2022 194.08 195.84 192.29 192.44 259,437 -1.04(-0.54%)
Aug 25, 2022 193.00 194.29 192.01 193.48 155,243 +0.55(+0.29%)
Aug 24, 2022 192.67 194.03 191.96 192.93 241,769 +0.10(+0.05%)
Aug 23, 2022 196.40 196.40 192.71 192.83 222,736 -3.71(-1.89%)
Aug 22, 2022 194.95 196.98 194.15 196.54 194,155 +1.00(+0.51%)
Aug 19, 2022 195.99 196.38 194.69 195.54 194,651 -0.25(-0.13%)
Aug 18, 2022 195.54 196.53 194.93 195.79 228,355 +0.29(+0.15%)
Aug 17, 2022 194.47 197.17 194.47 195.50 406,750 +0.36(+0.18%)
Aug 16, 2022 193.44 195.47 193.44 195.14 203,535 +1.33(+0.69%)
Aug 15, 2022 192.09 194.32 191.68 193.81 240,579 +1.70(+0.88%)
Aug 12, 2022 191.71 192.44 191.25 192.11 490,094 +1.29(+0.68%)
Aug 11, 2022 190.53 191.65 189.13 190.82 352,321 +1.12(+0.59%)
Aug 10, 2022 192.44 193.72 188.95 189.70 442,178 -2.37(-1.23%)
Aug 09, 2022 192.70 193.99 191.09 192.07 165,584 -0.35(-0.18%)
Aug 08, 2022 191.97 193.17 191.64 192.42 401,486 +1.02(+0.53%)
Aug 05, 2022 189.28 191.52 189.28 191.40 263,365 +1.46(+0.77%)
Aug 04, 2022 189.93 190.49 188.52 189.94 175,547 -0.08(-0.04%)
Aug 03, 2022 187.17 190.67 187.17 190.02 392,698 +2.76(+1.47%)
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.