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 (%)
Apr 30, 2012	62.74	63.84	62.49	63.78	203,503	+1.15(+1.84%)
Apr 27, 2012	62.02	62.87	61.75	62.63	669,335	+0.77(+1.24%)
Apr 26, 2012	61.60	61.99	61.44	61.86	294,081	+0.51(+0.83%)
Apr 25, 2012	61.49	61.79	61.21	61.35	169,167	-0.05(-0.08%)
Apr 24, 2012	61.28	61.49	60.74	61.40	184,077	+0.10(+0.16%)
Apr 23, 2012	61.70	62.00	61.26	61.30	226,806	-0.67(-1.08%)
Apr 20, 2012	61.82	62.02	61.72	61.97	365,130	+0.12(+0.19%)
Apr 19, 2012	61.61	61.89	61.53	61.85	212,203	+0.16(+0.26%)
Apr 18, 2012	61.38	61.88	61.21	61.69	227,933	+0.44(+0.72%)
Apr 17, 2012	61.14	61.59	61.08	61.25	303,334	+0.26(+0.43%)
Apr 16, 2012	60.37	61.50	60.31	60.99	277,446	+0.64(+1.06%)
Apr 13, 2012	61.79	62.23	59.85	60.35	365,913	-1.39(-2.25%)
Apr 12, 2012	61.82	61.94	61.25	61.74	184,620	+0.10(+0.16%)
Apr 11, 2012	60.74	61.86	60.66	61.64	493,579	+0.91(+1.50%)
Apr 10, 2012	59.79	60.80	59.79	60.73	453,120	+0.94(+1.57%)
Apr 09, 2012	60.15	60.15	59.58	59.79	107,362	-0.36(-0.60%)
Apr 05, 2012	59.99	60.43	59.82	60.15	113,132	+0.20(+0.33%)
Apr 04, 2012	60.02	60.14	59.80	59.95	194,683	-0.37(-0.61%)
Apr 03, 2012	60.61	61.08	59.95	60.32	280,747	-0.48(-0.79%)

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.