Indicators

Intact Financial Corp (TSX: IFC )

230.24 +1.84 (+0.81%)

Streaming Delayed Price Updated: 4:00 PM EDT, May 3, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Jul 29, 2022				190.60	0	+7.50(+4.10%)
Jul 28, 2022	184.48	185.00	181.98	183.10	458,842	-0.64(-0.35%)
Jul 27, 2022	181.83	184.71	181.30	183.74	351,995	+2.23(+1.23%)
Jul 26, 2022	178.21	181.85	178.21	181.51	245,614	+2.96(+1.66%)
Jul 25, 2022	178.31	180.14	178.09	178.55	204,210	+0.25(+0.14%)
Jul 22, 2022	178.96	181.07	177.74	178.30	474,477	-0.43(-0.24%)
Jul 21, 2022	182.90	183.13	178.52	178.73	507,038	-4.15(-2.27%)
Jul 20, 2022	181.82	183.30	180.37	182.88	434,377	+0.51(+0.28%)
Jul 19, 2022	181.61	183.12	180.13	182.37	283,245	+1.80(+1.00%)
Jul 18, 2022	183.12	183.86	180.10	180.57	493,848	-1.94(-1.06%)
Jul 15, 2022	182.29	185.65	182.10	182.51	450,433	+0.60(+0.33%)
Jul 14, 2022	188.55	189.98	181.68	181.91	674,060	-7.29(-3.85%)
Jul 13, 2022	186.85	189.79	186.85	189.20	381,826	+0.92(+0.49%)
Jul 12, 2022	189.31	190.60	187.87	188.28	486,043	-1.31(-0.69%)
Jul 11, 2022	188.11	190.46	187.30	189.59	361,002	+1.36(+0.72%)
Jul 08, 2022	187.14	188.95	186.99	188.23	361,738	+0.57(+0.30%)
Jul 07, 2022	184.61	187.95	183.93	187.66	562,020	+2.96(+1.60%)
Jul 06, 2022	182.99	184.82	182.67	184.70	460,604	+1.73(+0.95%)
Jul 05, 2022	182.62	184.00	180.92	182.97	349,083	+0.30(+0.16%)

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.