Indicators

Intact Financial Corp (TSX: IFC )

232.20 -0.26 (-0.11%)

Streaming Delayed Price Updated: 10:58 AM EDT, May 9, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Nov 28, 2014	79.41	80.49	79.34	79.38	163,218	+0.01(+0.01%)
Nov 27, 2014	79.01	79.90	79.01	79.37	63,889	-0.41(-0.51%)
Nov 26, 2014	79.08	79.78	78.93	79.78	346,330	+0.78(+0.99%)
Nov 25, 2014	78.94	79.17	78.61	79.00	422,644	+0.00(+0.00%)
Nov 24, 2014	80.00	80.03	78.55	79.00	338,078	-1.45(-1.80%)
Nov 21, 2014	80.76	80.86	80.25	80.45	213,287	-0.25(-0.31%)
Nov 20, 2014	81.20	81.30	80.10	80.70	133,884	-0.51(-0.63%)
Nov 19, 2014	80.53	81.27	80.15	81.21	133,704	+0.71(+0.88%)
Nov 18, 2014	80.17	80.58	79.47	80.50	404,266	+0.24(+0.30%)
Nov 17, 2014	79.77	80.45	79.77	80.26	201,054	+0.25(+0.31%)
Nov 14, 2014	79.75	80.15	79.68	80.01	186,665	+0.14(+0.18%)
Nov 13, 2014	78.64	79.97	78.60	79.87	334,103	+1.40(+1.78%)
Nov 12, 2014	78.86	79.08	78.21	78.47	380,554	-0.43(-0.54%)
Nov 11, 2014	79.80	79.80	78.55	78.90	213,435	-0.95(-1.19%)
Nov 10, 2014	79.81	80.17	78.70	79.85	212,127	+0.02(+0.03%)
Nov 07, 2014	78.33	79.83	78.33	79.83	227,228	+1.37(+1.75%)
Nov 06, 2014	77.99	78.49	77.18	78.46	324,153	+0.47(+0.60%)
Nov 05, 2014	77.78	79.60	77.52	77.99	425,631	+2.52(+3.34%)
Nov 04, 2014	74.36	75.80	74.36	75.47	191,149	+0.82(+1.10%)

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.