Indicators

Intact Financial Corp (TSX: IFC )

229.63 UNCHANGED

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 (%)
Feb 28, 2022	181.50	182.14	179.72	181.79	399,039	-0.66(-0.36%)
Feb 25, 2022	182.00	183.00	181.96	182.45	198,992	+0.90(+0.50%)
Feb 24, 2022	178.14	181.90	177.44	181.55	285,387	+0.39(+0.22%)
Feb 23, 2022	183.34	183.93	180.88	181.16	198,608	-2.01(-1.10%)
Feb 22, 2022	182.74	184.59	181.49	183.17	275,225	-0.44(-0.24%)
Feb 18, 2022				183.61	0	+0.14(+0.08%)
Feb 17, 2022	184.17	184.75	183.27	183.47	231,488	-1.06(-0.57%)
Feb 16, 2022	182.77	185.50	182.77	184.53	333,440	+0.57(+0.31%)
Feb 15, 2022	182.76	184.96	182.24	183.96	296,376	+2.83(+1.56%)
Feb 14, 2022	183.11	183.62	180.99	181.13	299,448	-2.57(-1.40%)
Feb 11, 2022	184.95	185.32	183.25	183.70	252,894	-1.00(-0.54%)
Feb 10, 2022	184.67	187.92	184.48	184.70	352,973	-0.41(-0.22%)
Feb 09, 2022	183.00	186.40	182.00	185.11	514,906	+7.11(+3.99%)
Feb 08, 2022	175.09	178.44	175.09	178.00	247,122	+3.05(+1.74%)
Feb 07, 2022	175.03	176.11	174.07	174.95	272,693	-0.18(-0.10%)
Feb 04, 2022	173.21	175.81	172.87	175.13	193,917	+2.23(+1.29%)
Feb 03, 2022	173.02			172.90	201,859	-0.56(-0.32%)
Feb 02, 2022	173.17	174.09	171.54	173.46	346,415	+0.94(+0.54%)

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.