Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Intact Financial Corp (TSX: IFC )

221.06 +0.17 (+0.08%)
Streaming Delayed Price Updated: 4:00 PM EDT, Apr 25, 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 (%)
Sep 30, 2022 200.65 200.65 195.28 195.49 500,217 -4.62(-2.31%)
Sep 29, 2022 197.35 200.54 197.05 200.11 1,034,002 +1.80(+0.91%)
Sep 28, 2022 195.34 198.59 193.88 198.31 335,080 +2.87(+1.47%)
Sep 27, 2022 196.60 196.76 194.73 195.44 388,412 -0.18(-0.09%)
Sep 26, 2022 197.00 197.65 194.71 195.62 295,058 -1.70(-0.86%)
Sep 23, 2022 198.20 198.82 196.66 197.32 410,331 -1.48(-0.74%)
Sep 22, 2022 200.42 200.42 198.00 198.80 251,455 -0.53(-0.27%)
Sep 21, 2022 201.61 201.92 199.22 199.33 258,709 -1.60(-0.80%)
Sep 20, 2022 203.22 203.23 198.79 200.93 309,436 -2.03(-1.00%)
Sep 19, 2022 202.24 203.33 202.00 202.96 283,273 +0.30(+0.15%)
Sep 16, 2022 203.02 203.74 201.37 202.66 2,001,408 -1.38(-0.68%)
Sep 15, 2022 203.58 205.16 202.85 204.04 407,308 +0.41(+0.20%)
Sep 14, 2022 202.00 203.91 201.60 203.63 390,609 +0.01(+0.00%)
Sep 13, 2022 203.41 205.15 203.05 203.62 374,422 -1.33(-0.65%)
Sep 12, 2022 201.75 205.40 201.20 204.95 326,461 +3.74(+1.86%)
Sep 09, 2022 199.46 203.99 199.43 201.21 351,936 +2.46(+1.24%)
Sep 08, 2022 197.64 200.39 196.72 198.75 531,409 +1.06(+0.54%)
Sep 07, 2022 194.35 198.13 192.59 197.69 423,677 +2.92(+1.50%)
Sep 06, 2022 192.38 196.21 191.99 194.77 487,706 +3.41(+1.78%)
Sep 02, 2022 191.36 0 +2.29(+1.21%)
Sep 01, 2022 189.88 190.27 187.82 189.07 265,446 -1.18(-0.62%)
Aug 31, 2022 190.60 192.73 189.75 190.25 333,852 +0.35(+0.18%)
Aug 30, 2022 193.76 193.78 189.82 189.90 168,281 -3.22(-1.67%)
Aug 29, 2022 191.99 193.49 191.24 193.12 184,713 +0.68(+0.35%)
Aug 26, 2022 194.08 195.84 192.29 192.44 259,437 -1.04(-0.54%)
Aug 25, 2022 193.00 194.29 192.01 193.48 155,243 +0.55(+0.29%)
Aug 24, 2022 192.67 194.03 191.96 192.93 241,769 +0.10(+0.05%)
Aug 23, 2022 196.40 196.40 192.71 192.83 222,736 -3.71(-1.89%)
Aug 22, 2022 194.95 196.98 194.15 196.54 194,155 +1.00(+0.51%)
Aug 19, 2022 195.99 196.38 194.69 195.54 194,651 -0.25(-0.13%)
Aug 18, 2022 195.54 196.53 194.93 195.79 228,355 +0.29(+0.15%)
Aug 17, 2022 194.47 197.17 194.47 195.50 406,750 +0.36(+0.18%)
Aug 16, 2022 193.44 195.47 193.44 195.14 203,535 +1.33(+0.69%)
Aug 15, 2022 192.09 194.32 191.68 193.81 240,579 +1.70(+0.88%)
Aug 12, 2022 191.71 192.44 191.25 192.11 490,094 +1.29(+0.68%)
Aug 11, 2022 190.53 191.65 189.13 190.82 352,321 +1.12(+0.59%)
Aug 10, 2022 192.44 193.72 188.95 189.70 442,178 -2.37(-1.23%)
Aug 09, 2022 192.70 193.99 191.09 192.07 165,584 -0.35(-0.18%)
Aug 08, 2022 191.97 193.17 191.64 192.42 401,486 +1.02(+0.53%)
Aug 05, 2022 189.28 191.52 189.28 191.40 263,365 +1.46(+0.77%)
Aug 04, 2022 189.93 190.49 188.52 189.94 175,547 -0.08(-0.04%)
Aug 03, 2022 187.17 190.67 187.17 190.02 392,698 +2.76(+1.47%)
Aug 02, 2022 190.76 191.43 187.03 187.26 477,645 -3.34(-1.75%)
Jul 29, 2022 190.60 0 +7.50(+4.10%)
Jul 28, 2022 184.48 185.00 181.98 183.10 458,842 -0.64(-0.35%)
Jul 27, 2022 181.83 184.71 181.30 183.74 351,995 +2.23(+1.23%)
Jul 26, 2022 178.21 181.85 178.21 181.51 245,614 +2.96(+1.66%)
Jul 25, 2022 178.31 180.14 178.09 178.55 204,210 +0.25(+0.14%)
Jul 22, 2022 178.96 181.07 177.74 178.30 474,477 -0.43(-0.24%)
Jul 21, 2022 182.90 183.13 178.52 178.73 507,038 -4.15(-2.27%)
Jul 20, 2022 181.82 183.30 180.37 182.88 434,377 +0.51(+0.28%)
Jul 19, 2022 181.61 183.12 180.13 182.37 283,245 +1.80(+1.00%)
Jul 18, 2022 183.12 183.86 180.10 180.57 493,848 -1.94(-1.06%)
Jul 15, 2022 182.29 185.65 182.10 182.51 450,433 +0.60(+0.33%)
Jul 14, 2022 188.55 189.98 181.68 181.91 674,060 -7.29(-3.85%)
Jul 13, 2022 186.85 189.79 186.85 189.20 381,826 +0.92(+0.49%)
Jul 12, 2022 189.31 190.60 187.87 188.28 486,043 -1.31(-0.69%)
Jul 11, 2022 188.11 190.46 187.30 189.59 361,002 +1.36(+0.72%)
Jul 08, 2022 187.14 188.95 186.99 188.23 361,738 +0.57(+0.30%)
Jul 07, 2022 184.61 187.95 183.93 187.66 562,020 +2.96(+1.60%)
Jul 06, 2022 182.99 184.82 182.67 184.70 460,604 +1.73(+0.95%)
Jul 05, 2022 182.62 184.00 180.92 182.97 349,083 +0.30(+0.16%)
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.