Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

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
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Nov 30, 2009 37.31 37.82 36.84 37.25 1,844,340 -0.15(-0.40%)
Nov 27, 2009 36.50 37.66 36.35 37.40 282,243 +0.84(+2.30%)
Nov 26, 2009 36.62 36.70 36.27 36.56 120,336 -0.27(-0.73%)
Nov 25, 2009 37.00 37.12 36.70 36.83 127,817 -0.05(-0.14%)
Nov 24, 2009 36.43 36.96 36.43 36.88 238,608 +0.46(+1.26%)
Nov 23, 2009 35.85 36.61 35.85 36.42 123,303 +0.57(+1.59%)
Nov 20, 2009 35.50 35.85 35.37 35.85 108,973 +0.11(+0.31%)
Nov 19, 2009 35.90 35.90 35.14 35.74 168,647 -0.11(-0.31%)
Nov 18, 2009 36.00 36.22 35.76 35.85 407,698 +0.16(+0.45%)
Nov 17, 2009 35.25 35.82 35.20 35.69 160,833 +0.44(+1.25%)
Nov 16, 2009 35.03 35.53 34.77 35.25 138,290 +0.29(+0.83%)
Nov 13, 2009 35.26 35.55 34.68 34.96 115,758 -0.30(-0.85%)
Nov 12, 2009 35.50 35.58 34.92 35.26 167,028 -0.64(-1.78%)
Nov 11, 2009 35.60 36.18 35.50 35.90 266,653 +0.47(+1.33%)
Nov 10, 2009 34.93 35.97 34.82 35.43 636,708 +0.75(+2.16%)
Nov 09, 2009 33.99 34.83 33.81 34.68 187,432 +0.76(+2.24%)
Nov 06, 2009 33.12 33.99 33.01 33.92 741,126 +0.42(+1.25%)
Nov 05, 2009 33.50 33.67 33.00 33.50 140,803 +0.00(+0.00%)
Nov 04, 2009 33.30 33.86 33.22 33.50 145,150 +0.23(+0.69%)
Nov 03, 2009 33.24 33.54 32.95 33.27 258,566 +0.02(+0.06%)
Nov 02, 2009 32.70 33.48 32.70 33.25 190,035 +0.35(+1.06%)
Oct 30, 2009 33.11 33.18 32.76 32.90 202,597 -0.21(-0.63%)
Oct 29, 2009 32.70 33.37 32.70 33.11 457,162 +0.33(+1.01%)
Oct 28, 2009 32.52 33.25 32.37 32.78 244,041 +0.03(+0.09%)
Oct 27, 2009 33.10 33.10 32.51 32.75 242,335 -0.33(-1.00%)
Oct 26, 2009 33.40 33.43 33.08 33.08 142,537 -0.32(-0.96%)
Oct 23, 2009 33.99 33.50 33.32 33.40 135,950 -0.36(-1.07%)
Oct 22, 2009 33.75 34.00 33.65 33.76 645,670 -0.02(-0.06%)
Oct 21, 2009 33.75 33.90 33.75 33.78 216,163 +0.03(+0.09%)
Oct 20, 2009 33.82 33.91 33.68 33.75 132,181 -0.02(-0.06%)
Oct 19, 2009 33.98 34.00 33.75 33.77 98,165 +0.00(+0.00%)
Oct 16, 2009 33.75 34.13 33.69 33.77 161,663 +0.02(+0.06%)
Oct 15, 2009 33.76 34.17 33.69 33.75 376,771 -0.21(-0.62%)
Oct 14, 2009 33.75 34.43 33.58 33.96 218,092 +0.34(+1.01%)
Oct 13, 2009 33.62 33.72 33.44 33.62 642,891 -0.13(-0.39%)
Oct 09, 2009 33.91 34.31 33.60 33.75 328,687 -0.16(-0.47%)
Oct 08, 2009 34.25 34.27 33.75 33.91 431,339 -0.10(-0.29%)
Oct 07, 2009 33.36 34.19 33.36 34.01 190,630 +0.66(+1.98%)
Oct 06, 2009 33.20 33.51 32.62 33.35 448,087 +0.38(+1.15%)
Oct 05, 2009 33.39 33.39 32.88 32.97 213,670 -0.38(-1.14%)
Oct 02, 2009 33.02 34.08 32.83 33.35 210,887 -0.05(-0.15%)
Oct 01, 2009 33.67 34.01 33.26 33.40 200,012 -0.48(-1.42%)
Sep 30, 2009 34.02 34.25 33.81 33.88 547,335 -0.25(-0.73%)
Sep 29, 2009 33.92 34.60 33.82 34.13 321,957 +0.13(+0.38%)
Sep 28, 2009 33.06 34.29 33.06 34.00 287,392 +0.78(+2.35%)
Sep 25, 2009 33.50 33.64 33.16 33.22 214,655 -0.28(-0.84%)
Sep 24, 2009 33.70 33.88 33.25 33.50 279,284 -0.22(-0.65%)
Sep 23, 2009 33.21 33.94 33.14 33.72 210,074 +0.35(+1.05%)
Sep 22, 2009 32.56 33.37 32.56 33.37 202,852 +0.85(+2.61%)
Sep 21, 2009 32.50 32.81 32.26 32.52 226,079 -0.33(-1.00%)
Sep 18, 2009 33.24 33.24 32.73 32.85 596,080 -0.08(-0.24%)
Sep 17, 2009 33.17 33.30 32.77 32.93 560,349 -0.19(-0.57%)
Sep 16, 2009 33.29 33.30 33.00 33.12 259,879 -0.16(-0.48%)
Sep 15, 2009 32.00 33.50 32.00 33.28 666,669 +1.18(+3.68%)
Sep 14, 2009 31.35 32.43 31.34 32.10 317,724 +0.33(+1.04%)
Sep 11, 2009 32.05 32.10 31.28 31.77 442,289 -0.28(-0.87%)
Sep 10, 2009 32.55 32.57 31.95 32.05 339,114 -0.50(-1.54%)
Sep 09, 2009 33.15 33.30 32.25 32.55 606,532 -0.69(-2.08%)
Sep 08, 2009 32.74 33.29 32.52 33.24 250,970 +0.50(+1.53%)
Sep 04, 2009 32.54 32.74 32.20 32.74 314,264 +0.20(+0.61%)
Sep 03, 2009 32.00 32.70 32.00 32.54 454,005 +0.54(+1.69%)
Sep 02, 2009 32.60 32.75 31.69 32.00 593,804 -0.75(-2.29%)
Sep 01, 2009 32.98 33.18 32.61 32.75 1,008,890 -1.23(-3.62%)
Aug 31, 2009 33.51 34.17 33.45 33.98 337,571 +0.10(+0.30%)
Aug 28, 2009 33.74 34.18 33.56 33.88 150,837 +0.34(+1.01%)
Aug 27, 2009 33.58 33.88 33.26 33.54 529,508 -0.21(-0.62%)
Aug 26, 2009 34.08 34.10 33.63 33.75 162,232 -0.25(-0.74%)
Aug 25, 2009 34.25 34.34 33.94 34.00 255,786 -0.25(-0.73%)
Aug 24, 2009 34.26 34.57 34.01 34.25 139,707 -0.15(-0.44%)
Aug 21, 2009 34.74 34.74 34.08 34.40 215,794 -0.03(-0.09%)
Aug 20, 2009 33.92 34.56 33.92 34.43 225,539 +0.45(+1.32%)
Aug 19, 2009 34.11 34.28 33.76 33.98 307,335 -0.35(-1.02%)
Aug 18, 2009 34.58 34.58 34.12 34.33 273,141 -0.13(-0.38%)
Aug 17, 2009 34.99 34.99 34.36 34.46 249,927 -0.70(-1.99%)
Aug 14, 2009 35.03 35.24 34.56 35.16 139,008 +0.16(+0.46%)
Aug 13, 2009 36.23 36.37 35.00 35.00 292,572 -1.17(-3.23%)
Aug 12, 2009 34.37 36.37 34.22 36.17 376,548 +1.62(+4.69%)
Aug 11, 2009 35.03 35.48 34.55 34.55 191,672 -0.14(-0.40%)
Aug 10, 2009 34.65 35.00 34.53 34.69 93,865 +0.04(+0.12%)
Aug 07, 2009 34.67 34.99 34.36 34.65 223,092 +0.59(+1.73%)
Aug 06, 2009 34.86 34.92 34.06 34.06 137,103 -0.34(-0.99%)
Aug 05, 2009 34.73 35.00 34.20 34.40 305,257 -0.60(-1.71%)
Aug 04, 2009 35.02 35.50 34.76 35.00 224,431 -0.33(-0.93%)
Jul 31, 2009 35.58 35.74 35.01 35.33 203,530 -0.25(-0.70%)
Jul 30, 2009 34.64 35.60 34.64 35.58 200,769 +1.05(+3.04%)
Jul 29, 2009 34.35 34.68 34.25 34.53 263,219 +0.04(+0.12%)
Jul 28, 2009 35.12 35.23 34.37 34.49 156,306 -0.76(-2.16%)
Jul 27, 2009 35.15 35.46 35.14 35.25 374,520 -0.22(-0.62%)
Jul 24, 2009 35.20 35.50 34.96 35.47 183,416 +0.25(+0.71%)
Jul 23, 2009 34.58 35.22 34.58 35.22 184,365 +0.66(+1.91%)
Jul 22, 2009 34.45 35.07 34.26 34.56 193,255 +0.11(+0.32%)
Jul 21, 2009 34.89 34.99 34.33 34.45 216,430 -0.55(-1.57%)
Jul 20, 2009 34.36 35.00 34.36 35.00 133,916 +0.65(+1.89%)
Jul 17, 2009 34.70 34.70 34.21 34.35 253,167 -0.39(-1.12%)
Jul 16, 2009 34.12 34.79 34.12 34.74 232,772 +0.56(+1.64%)
Jul 15, 2009 34.00 34.63 33.91 34.18 346,616 +0.33(+0.97%)
Jul 14, 2009 34.45 34.93 33.53 33.85 475,960 -0.57(-1.66%)
Jul 13, 2009 33.89 34.42 33.72 34.42 185,278 +0.77(+2.29%)
Jul 10, 2009 34.00 34.04 33.55 33.65 164,242 -0.35(-1.03%)
Jul 09, 2009 34.59 34.60 33.88 34.00 311,516 -0.65(-1.88%)
Jul 08, 2009 34.02 34.65 33.72 34.65 305,272 +0.65(+1.91%)
Jul 07, 2009 34.72 34.72 34.00 34.00 257,902 -0.68(-1.96%)
Jul 06, 2009 34.24 34.68 33.98 34.68 375,694 +0.45(+1.31%)
Jul 03, 2009 33.98 34.26 33.82 34.23 213,041 +0.40(+1.18%)
Jul 02, 2009 34.22 34.23 33.50 33.83 291,895 -0.22(-0.65%)
Jun 30, 2009 34.22 34.22 33.60 34.05 396,830 +0.00(+0.00%)
Jun 29, 2009 34.57 34.94 33.71 34.05 199,179 -0.25(-0.73%)
Jun 26, 2009 34.40 34.66 33.53 34.30 229,503 +0.01(+0.03%)
Jun 25, 2009 34.00 34.49 33.93 34.29 345,263 +0.33(+0.97%)
Jun 24, 2009 33.63 34.18 33.10 33.96 410,606 +0.48(+1.43%)
Jun 23, 2009 33.32 33.61 32.90 33.48 1,037,569 -0.02(-0.06%)
Jun 22, 2009 34.00 34.00 33.43 33.50 462,050 -0.50(-1.47%)
Jun 19, 2009 34.00 34.00 33.75 34.00 612,587 +0.05(+0.15%)
Jun 18, 2009 33.80 33.99 33.65 33.95 107,028 +0.15(+0.44%)
Jun 17, 2009 34.10 34.23 33.75 33.80 258,489 -0.45(-1.31%)
Jun 16, 2009 34.21 34.25 33.60 34.25 395,911 +0.42(+1.24%)
Jun 15, 2009 34.41 34.41 33.62 33.83 1,141,274 -0.49(-1.43%)
Jun 12, 2009 35.10 35.28 33.76 34.32 288,544 -0.66(-1.89%)
Jun 11, 2009 34.90 35.25 34.61 34.98 306,011 +0.08(+0.23%)
Jun 10, 2009 35.99 35.99 34.64 34.90 1,312,166 -0.69(-1.94%)
Jun 09, 2009 35.78 36.24 35.22 35.59 302,647 +0.10(+0.28%)
Jun 08, 2009 34.70 35.69 35.38 35.49 239,983 +0.57(+1.63%)
Jun 05, 2009 34.35 34.99 34.35 34.92 224,299 +0.57(+1.66%)
Jun 04, 2009 34.40 34.47 33.82 34.35 188,409 +0.35(+1.03%)
Jun 03, 2009 34.24 34.30 33.98 34.00 276,340 -0.11(-0.32%)
Jun 02, 2009 34.39 35.18 34.00 34.11 364,769 -0.28(-0.81%)
Jun 01, 2009 34.60 34.81 34.18 34.39 482,997 -0.20(-0.58%)
May 29, 2009 33.78 34.70 33.76 34.59 418,123 +0.82(+2.43%)
May 28, 2009 33.50 34.49 33.50 33.77 383,950 +0.27(+0.81%)
May 27, 2009 33.90 33.97 33.27 33.50 220,117 -0.32(-0.95%)
May 26, 2009 33.50 34.16 33.45 33.82 318,793 +0.05(+0.15%)
May 25, 2009 33.51 34.39 33.50 33.77 79,372 +0.02(+0.06%)
May 22, 2009 33.41 34.24 33.00 33.75 347,911 -0.02(-0.06%)
May 21, 2009 35.42 35.79 33.40 33.77 492,600 -2.14(-5.96%)
May 20, 2009 35.48 36.44 35.48 35.91 656,057 +0.82(+2.34%)
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.