Indicators

Intact Financial Corp (TSX: IFC )

229.63 UNCHANGED

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 (%)
Dec 31, 2018		99.19	99.19	99.19	0	+0.79(+0.80%)
Dec 28, 2018	97.70	98.68	97.70	98.40	241,991	+0.70(+0.72%)
Dec 27, 2018	97.41	98.36	97.25	97.70	201,342	+1.59(+1.65%)
Dec 24, 2018		96.11	96.11	96.11	0	-0.40(-0.41%)
Dec 21, 2018	98.08	98.61	96.17	96.51	474,575	-1.37(-1.40%)
Dec 20, 2018	98.74	99.31	97.66	97.88	194,635	-0.86(-0.87%)
Dec 19, 2018	99.22	99.98	98.59	98.74	318,441	-0.48(-0.48%)
Dec 18, 2018	98.16	99.50	98.16	99.22	295,746	+1.40(+1.43%)
Dec 17, 2018	99.22	99.66	97.07	97.82	302,246	-1.76(-1.77%)
Dec 14, 2018	99.21	100.36	98.87	99.58	212,954	-0.10(-0.10%)
Dec 13, 2018	101.25	101.38	99.13	99.68	270,959	-1.77(-1.74%)
Dec 12, 2018	100.60	102.12	99.64	101.45	335,606	+1.01(+1.01%)
Dec 11, 2018	101.75	101.86	100.40	100.44	170,239	-1.06(-1.04%)
Dec 10, 2018	100.22	101.65	99.03	101.50	225,634	+1.19(+1.19%)
Dec 07, 2018	101.49	102.40	100.25	100.31	223,691	-1.10(-1.08%)
Dec 06, 2018	102.03	103.05	99.87	101.41	338,616	-1.76(-1.71%)
Dec 05, 2018	102.85	103.18	101.87	103.17	151,780	+0.01(+0.01%)
Dec 04, 2018	104.53	104.80	102.85	103.16	138,102	-1.48(-1.41%)

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.