Indicators

Intact Financial Corp (TSX: IFC )

230.05 +1.51 (+0.66%)

Streaming Delayed Price Updated: 4:00 PM EDT, Jun 10, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Feb 28, 2011	49.30	49.93	49.30	49.50	233,507	+0.00(+0.00%)
Feb 25, 2011	50.02	50.08	49.32	49.50	136,471	-0.63(-1.26%)
Feb 24, 2011	49.71	50.46	49.36	50.13	156,863	+0.42(+0.84%)
Feb 23, 2011	51.09	51.09	49.56	49.71	455,333	-1.28(-2.51%)
Feb 22, 2011	50.84	51.04	50.36	50.99	151,068	-0.18(-0.35%)
Feb 18, 2011	51.05	51.58	50.86	51.17	778,358	-0.13(-0.25%)
Feb 17, 2011	50.80	51.47	50.76	51.30	287,010	+0.19(+0.37%)
Feb 16, 2011	50.81	51.56	50.81	51.11	475,492	+0.32(+0.63%)
Feb 15, 2011	50.50	50.81	50.50	50.79	207,989	+0.39(+0.77%)
Feb 14, 2011	50.00	50.61	49.96	50.40	318,926	+0.40(+0.80%)
Feb 11, 2011	49.85	50.05	49.61	50.00	382,814	+0.35(+0.70%)
Feb 10, 2011	49.00	50.05	48.77	49.65	213,876	+0.74(+1.51%)
Feb 09, 2011	50.25	50.25	48.15	48.91	673,482	-2.40(-4.68%)
Feb 08, 2011	50.62	51.40	50.62	51.31	117,220	+0.24(+0.47%)
Feb 07, 2011	51.23	51.34	51.07	51.07	117,862	+0.07(+0.14%)
Feb 04, 2011	50.91	51.18	50.83	51.00	221,967	-0.01(-0.02%)
Feb 03, 2011	50.99	51.18	50.71	51.01	99,208	+0.21(+0.41%)
Feb 02, 2011	50.61	50.80	50.46	50.80	127,493	+0.11(+0.22%)

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.