Skip to main content

Intact Financial Corp (TSX: IFC )

220.49 UNCHANGED
Streaming Delayed Price Updated: 4:46 PM EDT, Mar 27, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Nov 30, 2016 92.99 93.67 91.90 93.50 441,466 +0.70(+0.75%)
Nov 29, 2016 92.58 93.03 92.22 92.80 146,149 +0.10(+0.11%)
Nov 28, 2016 92.72 93.25 92.01 92.70 289,805 +0.00(+0.00%)
Nov 25, 2016 93.01 93.25 92.58 92.70 120,837 -0.37(-0.40%)
Nov 24, 2016 93.41 93.41 92.87 93.07 87,391 -0.34(-0.36%)
Nov 23, 2016 93.51 94.30 93.22 93.41 199,059 -0.15(-0.16%)
Nov 22, 2016 94.15 94.24 93.25 93.56 231,562 -0.54(-0.57%)
Nov 21, 2016 93.76 94.42 93.37 94.10 298,739 +0.53(+0.57%)
Nov 18, 2016 93.00 93.78 93.00 93.57 192,451 +0.39(+0.42%)
Nov 17, 2016 93.24 93.98 93.03 93.18 181,395 -0.06(-0.06%)
Nov 16, 2016 93.45 93.45 92.97 93.24 144,841 -0.30(-0.32%)
Nov 15, 2016 93.99 94.26 93.13 93.54 176,615 -0.31(-0.33%)
Nov 14, 2016 94.03 94.14 93.23 93.85 170,534 -0.18(-0.19%)
Nov 11, 2016 94.29 94.59 93.39 94.03 158,456 -0.33(-0.35%)
Nov 10, 2016 93.51 94.84 93.21 94.36 279,890 +1.15(+1.23%)
Nov 09, 2016 91.59 93.42 91.53 93.21 148,092 +0.41(+0.44%)
Nov 08, 2016 92.55 93.17 92.28 92.80 112,058 +0.25(+0.27%)
Nov 07, 2016 92.18 92.60 91.95 92.55 102,433 +0.53(+0.58%)
Nov 04, 2016 92.05 92.17 91.69 92.02 179,330 +0.02(+0.02%)
Nov 03, 2016 91.74 92.48 91.18 92.00 553,744 +0.80(+0.88%)
Nov 02, 2016 90.33 92.21 90.00 91.20 170,529 +0.40(+0.44%)
Nov 01, 2016 91.31 91.72 90.62 90.80 293,361 -0.38(-0.42%)
Oct 31, 2016 91.18 91.45 90.96 91.18 212,243 -0.01(-0.01%)
Oct 28, 2016 91.02 91.29 91.02 91.19 136,345 +0.10(+0.11%)
Oct 27, 2016 91.10 91.43 90.99 91.09 107,143 +0.21(+0.23%)
Oct 26, 2016 91.24 91.43 90.50 90.88 187,986 -0.32(-0.35%)
Oct 25, 2016 91.46 91.48 91.06 91.20 110,661 -0.30(-0.33%)
Oct 24, 2016 92.00 92.01 91.23 91.50 141,501 -0.48(-0.52%)
Oct 21, 2016 92.55 92.88 91.90 91.98 165,133 -0.68(-0.73%)
Oct 20, 2016 92.15 92.89 92.15 92.66 164,722 +0.23(+0.25%)
Oct 19, 2016 92.85 92.87 92.05 92.43 175,374 -0.42(-0.45%)
Oct 18, 2016 93.21 93.47 92.44 92.85 307,040 -0.46(-0.49%)
Oct 17, 2016 92.81 93.54 92.70 93.31 117,633 +0.37(+0.40%)
Oct 14, 2016 92.84 93.04 92.05 92.94 163,447 +0.31(+0.33%)
Oct 13, 2016 92.58 92.83 92.34 92.63 139,850 -0.27(-0.29%)
Oct 12, 2016 92.65 93.05 92.32 92.90 176,504 +0.27(+0.29%)
Oct 11, 2016 93.45 93.66 92.50 92.63 233,912 -0.88(-0.94%)
Oct 07, 2016 93.51 93.51 93.51 0 -0.49(-0.52%)
Oct 06, 2016 93.99 94.28 93.23 94.00 177,263 +0.01(+0.01%)
Oct 05, 2016 94.45 94.55 93.48 93.99 198,426 -0.46(-0.49%)
Oct 04, 2016 94.77 95.07 94.05 94.45 156,769 -0.97(-1.02%)
Oct 03, 2016 94.75 96.07 94.39 95.42 272,911 +0.58(+0.61%)
Sep 30, 2016 95.14 95.48 94.54 94.84 182,759 -0.54(-0.57%)
Sep 29, 2016 95.72 96.22 95.03 95.38 137,129 -0.13(-0.14%)
Sep 28, 2016 94.99 96.32 94.90 95.51 197,626 +0.65(+0.69%)
Sep 27, 2016 95.09 95.56 94.44 94.86 275,039 -0.23(-0.24%)
Sep 26, 2016 95.26 95.76 94.75 95.09 198,512 -0.42(-0.44%)
Sep 23, 2016 95.41 96.28 94.56 95.51 262,278 +0.07(+0.07%)
Sep 22, 2016 94.70 95.84 94.57 95.44 115,800 +0.95(+1.01%)
Sep 21, 2016 94.67 95.22 94.31 94.49 97,233 +0.19(+0.20%)
Sep 20, 2016 93.65 94.78 93.57 94.30 112,371 +0.69(+0.74%)
Sep 19, 2016 92.42 94.03 92.42 93.61 137,612 +1.24(+1.34%)
Sep 16, 2016 93.00 93.43 92.11 92.37 286,485 -0.40(-0.43%)
Sep 15, 2016 92.40 93.15 92.38 92.77 79,557 +0.19(+0.21%)
Sep 14, 2016 93.88 94.17 92.00 92.58 178,784 -1.35(-1.44%)
Sep 13, 2016 93.72 94.95 93.18 93.93 150,403 -0.57(-0.60%)
Sep 12, 2016 94.08 94.92 93.52 94.50 119,328 +0.12(+0.13%)
Sep 09, 2016 95.04 95.27 94.12 94.38 102,422 -1.19(-1.25%)
Sep 08, 2016 94.84 95.69 94.56 95.57 112,361 +0.80(+0.84%)
Sep 07, 2016 95.28 95.50 94.23 94.77 150,105 -0.75(-0.79%)
Sep 06, 2016 96.66 96.66 95.40 95.52 100,621 -1.14(-1.18%)
Sep 02, 2016 96.66 96.66 96.66 0 +0.36(+0.37%)
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.