Indicators

Intact Financial Corp (TSX: IFC )

229.63 +1.30 (+0.57%)

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 (%)
Jan 29, 2021	142.90	144.18	140.53	141.00	445,275	-1.96(-1.37%)
Jan 28, 2021	143.00	143.97	142.10	142.96	164,560	-0.04(-0.03%)
Jan 27, 2021	145.00	145.00	142.65	143.00	218,967	-2.41(-1.66%)
Jan 26, 2021	145.46	145.81	144.23	145.41	162,338	+0.35(+0.24%)
Jan 25, 2021	145.17	145.24	143.82	145.06	210,782	-0.18(-0.12%)
Jan 22, 2021	144.66	145.56	144.00	145.24	324,325	+0.50(+0.35%)
Jan 21, 2021	144.04	144.86	143.46	144.74	137,406	+0.70(+0.49%)
Jan 20, 2021	143.68	144.04	142.20	144.04	197,126	+0.69(+0.48%)
Jan 19, 2021	143.91	144.22	143.33	143.35	305,008	-0.55(-0.38%)
Jan 18, 2021	144.53	144.88	143.52	143.90	105,214	+0.06(+0.04%)
Jan 15, 2021	143.56	143.99	142.10	143.84	185,060	+1.01(+0.71%)
Jan 14, 2021	143.11	144.11	142.55	142.83	297,464	-0.08(-0.06%)
Jan 13, 2021	143.53	145.05	142.85	142.91	267,385	-0.29(-0.20%)
Jan 12, 2021	143.08	144.34	142.21	143.20	253,593	+0.15(+0.10%)
Jan 11, 2021	144.05	144.12	142.70	143.05	255,725	-1.42(-0.98%)
Jan 08, 2021	145.84	145.84	142.95	144.47	335,960	-0.38(-0.26%)
Jan 07, 2021	148.87	149.92	142.66	144.85	494,984	-2.79(-1.89%)
Jan 06, 2021	150.80	151.27	147.27	147.64	257,102	-3.11(-2.06%)
Jan 05, 2021	149.75	150.88	148.81	150.75	159,541	+1.00(+0.67%)

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.