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 (%)
May 29, 2020 132.35 132.85 129.23 131.44 938,583 -1.59(-1.20%)
May 28, 2020 128.25 134.01 127.01 133.03 515,051 +5.53(+4.34%)
May 27, 2020 127.99 128.29 126.46 127.50 627,489 -0.22(-0.17%)
May 26, 2020 128.76 129.74 123.78 127.72 626,916 +0.32(+0.25%)
May 25, 2020 126.75 128.22 126.36 127.40 81,441 +1.05(+0.83%)
May 22, 2020 126.90 127.92 125.75 126.35 426,995 -0.55(-0.43%)
May 21, 2020 129.87 130.24 125.21 126.90 636,600 -2.08(-1.61%)
May 20, 2020 134.38 134.41 127.47 128.98 593,083 -3.98(-2.99%)
May 19, 2020 136.50 136.60 132.65 132.96 356,759 +0.08(+0.06%)
May 15, 2020 132.88 132.88 132.88 0 +0.66(+0.50%)
May 14, 2020 131.72 133.01 127.65 132.22 355,300 -0.25(-0.19%)
May 13, 2020 137.70 138.46 132.13 132.47 301,035 -4.71(-3.43%)
May 12, 2020 140.36 140.68 137.15 137.18 406,067 -2.79(-1.99%)
May 11, 2020 138.13 140.95 137.76 139.97 235,728 +1.93(+1.40%)
May 08, 2020 137.00 138.35 136.10 138.04 257,175 +2.46(+1.81%)
May 07, 2020 136.39 137.05 135.28 135.58 262,044 +0.94(+0.70%)
May 06, 2020 137.50 138.92 132.98 134.64 507,277 +0.64(+0.48%)
May 05, 2020 133.61 135.41 132.86 134.00 379,361 +1.50(+1.13%)
May 04, 2020 131.79 133.07 130.77 132.50 205,800 +0.70(+0.53%)
May 01, 2020 131.74 133.47 129.27 131.80 252,050 -0.67(-0.51%)
Apr 30, 2020 134.11 135.56 132.08 132.47 420,846 -3.28(-2.42%)
Apr 29, 2020 135.35 136.40 133.90 135.75 241,820 +1.59(+1.19%)
Apr 28, 2020 134.55 135.19 132.30 134.16 366,910 +0.97(+0.73%)
Apr 27, 2020 134.40 135.38 130.50 133.19 317,778 +0.58(+0.44%)
Apr 24, 2020 133.16 134.88 130.81 132.61 319,465 -0.05(-0.04%)
Apr 23, 2020 131.70 133.64 130.60 132.66 265,130 +0.93(+0.71%)
Apr 22, 2020 132.53 133.24 131.00 131.73 314,640 +1.56(+1.20%)
Apr 21, 2020 132.80 134.87 130.17 130.17 566,045 -5.83(-4.29%)
Apr 20, 2020 135.00 137.50 131.51 136.00 360,009 -0.35(-0.26%)
Apr 17, 2020 138.41 138.41 134.01 136.35 384,930 -0.21(-0.15%)
Apr 16, 2020 139.65 139.65 134.78 136.56 422,890 -2.14(-1.54%)
Apr 15, 2020 139.97 141.58 137.26 138.70 359,389 -3.91(-2.74%)
Apr 14, 2020 140.03 142.85 139.48 142.61 344,169 +3.70(+2.66%)
Apr 13, 2020 139.20 140.10 137.24 138.91 382,775 -1.64(-1.17%)
Apr 09, 2020 140.55 140.55 140.55 0 +2.34(+1.69%)
Apr 08, 2020 137.07 139.50 136.53 138.21 421,353 +1.21(+0.88%)
Apr 07, 2020 136.95 140.45 135.09 137.00 417,890 +2.58(+1.92%)
Apr 06, 2020 132.51 134.86 129.42 134.42 443,018 +6.30(+4.92%)
Apr 03, 2020 131.47 132.91 126.15 128.12 489,752 -3.92(-2.97%)
Apr 02, 2020 118.65 134.34 118.65 132.04 917,034 +13.73(+11.61%)
Apr 01, 2020 117.73 120.73 117.54 118.31 303,441 -3.32(-2.73%)
Mar 31, 2020 115.76 122.45 115.53 121.63 778,310 +6.11(+5.29%)
Mar 30, 2020 117.86 118.04 112.52 115.52 614,350 -1.47(-1.26%)
Mar 27, 2020 116.39 121.59 114.50 116.99 555,647 -2.16(-1.81%)
Mar 26, 2020 119.15 119.93 115.81 119.15 652,695 +0.00(+0.00%)
Mar 25, 2020 115.91 124.72 113.61 119.15 569,369 +3.48(+3.01%)
Mar 24, 2020 114.00 117.85 110.42 115.67 607,764 +7.26(+6.70%)
Mar 23, 2020 110.97 115.63 106.45 108.41 644,842 -4.59(-4.06%)
Mar 20, 2020 123.32 123.32 112.31 113.00 916,262 -8.78(-7.21%)
Mar 19, 2020 107.94 123.28 106.01 121.78 665,091 +12.79(+11.74%)
Mar 18, 2020 111.42 112.51 104.81 108.99 935,369 -6.43(-5.57%)
Mar 17, 2020 122.00 124.70 113.96 115.42 897,637 -5.07(-4.21%)
Mar 16, 2020 112.00 125.46 112.00 120.49 687,500 -9.26(-7.14%)
Mar 13, 2020 123.42 129.75 121.78 129.75 1,041,417 +7.96(+6.54%)
Mar 12, 2020 112.91 130.00 107.00 121.79 1,185,059 -10.09(-7.65%)
Mar 11, 2020 136.04 137.96 130.89 131.88 860,116 -6.43(-4.65%)
Mar 10, 2020 140.55 141.21 136.10 138.31 1,259,204 +1.07(+0.78%)
Mar 09, 2020 146.15 146.79 136.48 137.24 1,061,295 -13.58(-9.00%)
Mar 06, 2020 154.76 155.65 148.18 150.82 707,950 -6.40(-4.07%)
Mar 05, 2020 155.15 157.65 154.24 157.22 499,418 +0.30(+0.19%)
Mar 04, 2020 152.65 157.28 152.44 156.92 347,428 +5.88(+3.89%)
Mar 03, 2020 150.50 153.38 150.00 151.04 551,683 +1.73(+1.16%)
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.