Indicators

Intact Financial Corp (TSX: IFC )

225.89 -1.60 (-0.70%)

Streaming Delayed Price Updated: 4:00 PM EDT, May 14, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Nov 29, 2013	67.55	68.07	67.16	67.16	221,835	-0.19(-0.28%)
Nov 28, 2013	67.21	67.50	67.05	67.35	143,366	+0.40(+0.60%)
Nov 27, 2013	66.03	67.38	66.03	66.95	226,135	+0.07(+0.10%)
Nov 26, 2013	67.40	67.82	66.88	66.88	470,232	-0.52(-0.77%)
Nov 25, 2013	68.00	68.05	67.18	67.40	299,647	-0.40(-0.59%)
Nov 22, 2013	68.13	68.24	67.80	67.80	110,795	-0.17(-0.25%)
Nov 21, 2013	68.00	68.17	67.86	67.97	338,790	-0.04(-0.06%)
Nov 20, 2013	67.33	68.52	67.32	68.01	281,090	+0.63(+0.93%)
Nov 19, 2013	67.81	67.81	67.38	67.38	176,940	-0.22(-0.33%)
Nov 18, 2013	67.53	67.80	67.09	67.60	236,789	+0.35(+0.52%)
Nov 15, 2013	67.23	67.46	66.45	67.25	265,921	+0.00(+0.00%)
Nov 14, 2013	66.59	67.62	66.53	67.25	342,835	-0.18(-0.27%)
Nov 12, 2013	67.65	67.73	66.18	67.43	173,745	-0.39(-0.58%)
Nov 11, 2013	67.20	68.18	67.20	67.82	254,871	+0.59(+0.88%)
Nov 08, 2013	66.94	67.86	66.84	67.23	280,886	+0.53(+0.79%)
Nov 07, 2013	67.00	67.34	65.92	66.70	408,666	-0.25(-0.37%)
Nov 06, 2013	65.62	66.95	65.62	66.95	599,263	+2.40(+3.72%)
Nov 05, 2013	64.72	64.88	64.14	64.55	143,022	-0.13(-0.20%)
Nov 04, 2013	64.50	64.84	64.16	64.68	182,576	+0.46(+0.72%)

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.