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 (%)
Feb 28, 2017	94.26	94.70	94.07	94.16	280,197	-0.34(-0.36%)
Feb 27, 2017	95.22	95.22	93.85	94.50	391,508	-0.88(-0.92%)
Feb 24, 2017	95.91	96.20	94.95	95.38	184,766	-0.63(-0.66%)
Feb 23, 2017	96.35	96.56	95.41	96.01	214,698	-0.16(-0.17%)
Feb 22, 2017	96.38	96.59	95.78	96.17	407,909	-0.42(-0.43%)
Feb 21, 2017	96.58	96.87	96.16	96.59	208,352	-0.10(-0.10%)
Feb 17, 2017		96.69	96.69	96.69	0	-0.33(-0.34%)
Feb 16, 2017	96.55	97.56	96.25	97.02	164,011	+0.47(+0.49%)
Feb 15, 2017	95.70	96.79	95.50	96.55	173,399	+0.89(+0.93%)
Feb 14, 2017	95.41	95.98	94.93	95.66	164,225	+0.14(+0.15%)
Feb 13, 2017	95.48	95.93	95.31	95.52	141,307	-0.05(-0.05%)
Feb 10, 2017	94.42	96.03	94.14	95.57	272,056	+1.44(+1.53%)
Feb 09, 2017	94.19	95.15	93.81	94.13	299,198	+0.25(+0.27%)
Feb 08, 2017	92.50	94.23	91.40	93.88	596,371	-1.41(-1.48%)
Feb 07, 2017	95.11	95.79	94.95	95.29	257,695	+0.35(+0.37%)
Feb 06, 2017	94.56	95.00	94.40	94.94	163,493	+0.24(+0.25%)
Feb 03, 2017	94.37	94.87	94.00	94.70	270,016	+0.52(+0.55%)
Feb 02, 2017	94.49	94.52	93.90	94.18	193,835	-0.34(-0.36%)

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.