Indicators

Intact Financial Corp (TSX: IFC )

224.31 +3.25 (+1.47%)

Streaming Delayed Price Updated: 4:00 PM EDT, Apr 26, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Apr 26, 2024	221.12	224.78	220.55	224.31	333,866	+3.25(+1.47%)
Apr 25, 2024	219.60	221.36	218.50	221.06	164,423	+0.17(+0.08%)
Apr 24, 2024	220.76	222.88	220.50	220.89	158,326	+0.21(+0.10%)
Apr 23, 2024	222.91	224.00	220.40	220.68	169,957	-2.13(-0.96%)
Apr 22, 2024	222.00	224.48	221.97	222.81	158,623	+0.86(+0.39%)
Apr 19, 2024	222.03	222.98	221.02	221.95	209,177	+0.13(+0.06%)
Apr 18, 2024	219.60	222.59	219.29	221.82	204,783	+2.15(+0.98%)
Apr 17, 2024	222.12	222.12	217.66	219.67	184,861	-1.79(-0.81%)
Apr 16, 2024	219.87	222.53	219.46	221.46	376,045	+1.45(+0.66%)
Apr 15, 2024	220.78	222.10	218.52	220.01	245,084	+0.76(+0.35%)
Apr 12, 2024	218.54	219.58	217.68	219.25	214,202	+0.22(+0.10%)
Apr 11, 2024	220.68	220.84	218.11	219.03	315,298	-1.65(-0.75%)
Apr 10, 2024	220.63	221.53	219.00	220.68	271,877	-0.82(-0.37%)
Apr 09, 2024	222.33	222.40	218.72	221.50	235,828	-0.70(-0.32%)
Apr 08, 2024	220.37	222.69	219.91	222.20	202,781	+2.04(+0.93%)
Apr 05, 2024	218.15	221.07	216.62	220.16	234,417	+2.18(+1.00%)
Apr 04, 2024	218.06	218.95	216.72	217.98	235,522	-0.11(-0.05%)
Apr 03, 2024	217.52	219.73	217.05	218.09	391,802	+0.39(+0.18%)
Apr 02, 2024	218.43	218.43	216.68	217.70	370,521	-1.80(-0.82%)

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.