Indicators

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

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Jan 31, 2022	170.05	172.43		172.23	645,574	+2.25(+1.32%)
Jan 28, 2022	169.34	170.14	168.63	169.98	681,237	+1.15(+0.68%)
Jan 27, 2022	167.85	169.73	167.21	168.83	382,586	+1.77(+1.06%)
Jan 26, 2022	168.57	170.15	166.58	167.06	467,618	+0.16(+0.10%)
Jan 25, 2022	166.22	168.60	163.53	166.90	413,791	+0.20(+0.12%)
Jan 24, 2022	165.01	167.11	162.23	166.70	538,621	+2.40(+1.46%)
Jan 21, 2022	163.46	164.35	161.12	164.30	296,279	+0.64(+0.39%)
Jan 20, 2022	161.97	163.98	161.75	163.66	248,223	+2.36(+1.46%)
Jan 19, 2022	161.48	161.76	160.26	161.30	311,423	-0.17(-0.11%)
Jan 18, 2022	160.41	162.70	159.89	161.47	224,264	-0.72(-0.44%)
Jan 17, 2022	160.40	162.89	160.40	162.19	155,856	+1.60(+1.00%)
Jan 14, 2022	163.52	164.07	159.89	160.59	346,833	-3.55(-2.16%)
Jan 13, 2022	164.13	165.09	163.97	164.14	260,413	+0.00(+0.00%)
Jan 12, 2022	165.02	165.84	164.00	164.14	221,526	-0.81(-0.49%)
Jan 11, 2022	165.00	165.05	163.87	164.95	161,972	+0.50(+0.30%)
Jan 10, 2022	164.58	165.09	162.43	164.45	361,209	-0.50(-0.30%)
Jan 07, 2022	166.63	166.90	164.49	164.95	171,230	-1.57(-0.94%)
Jan 06, 2022	163.43	167.00	163.43	166.52	296,713	+2.90(+1.77%)
Jan 05, 2022	163.72	165.24	163.19	163.62	268,306	-0.10(-0.06%)

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.