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 29, 2022	180.84	182.37	179.36	179.72	406,635	-1.57(-0.87%)
Apr 28, 2022	179.69	182.06	178.82	181.29	246,384	+2.91(+1.63%)
Apr 27, 2022	176.96	178.91	176.23	178.38	395,947	+1.51(+0.85%)
Apr 26, 2022	179.73	179.73	176.47	176.87	385,534	-3.12(-1.73%)
Apr 25, 2022	178.77	180.58	178.00	179.99	474,800	+0.32(+0.18%)
Apr 22, 2022	182.83	183.37	178.77	179.67	334,360	-2.99(-1.64%)
Apr 21, 2022	183.21	184.10	180.54	182.66	337,009	-0.24(-0.13%)
Apr 20, 2022	180.56	183.82	180.31	182.90	295,788	+2.91(+1.62%)
Apr 19, 2022	181.43	181.45	179.15	179.99	195,679	-1.44(-0.79%)
Apr 18, 2022	182.28	182.55	181.08	181.43	174,920	-1.06(-0.58%)
Apr 14, 2022				182.49	0	-0.41(-0.22%)
Apr 13, 2022	183.43	183.62	182.46	182.90	253,803	+0.00(+0.00%)
Apr 12, 2022	184.79	185.37	182.74	182.90	371,103	-1.20(-0.65%)
Apr 11, 2022	186.52	186.60	183.91	184.10	433,447	-2.69(-1.44%)
Apr 08, 2022	187.50	188.74	186.63	186.79	390,128	-0.54(-0.29%)
Apr 07, 2022	187.60	187.81	185.74	187.33	629,147	-0.27(-0.14%)
Apr 06, 2022	187.26	188.96	187.06	187.60	292,775	-0.40(-0.21%)
Apr 05, 2022	184.07	189.95	184.07	188.00	436,140	+3.79(+2.06%)
Apr 04, 2022	185.14	185.30	183.55	184.21	439,351	-0.46(-0.25%)

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.