Indicators

Intact Financial Corp (TSX: IFC )

228.04 +1.99 (+0.88%)

Streaming Delayed Price Updated: 4:17 PM EDT, May 31, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Sep 30, 2019	133.66	134.36	133.04	133.34	186,376	-0.34(-0.25%)
Sep 27, 2019	134.04	134.68	133.14	133.68	228,567	-0.29(-0.22%)
Sep 26, 2019	132.54	134.25	132.54	133.97	220,394	+1.56(+1.18%)
Sep 25, 2019	131.77	132.83	131.77	132.41	142,134	+0.09(+0.07%)
Sep 24, 2019	131.55	132.75	131.08	132.32	203,558	+0.82(+0.62%)
Sep 23, 2019	131.32	131.58	130.82	131.50	114,494	+0.18(+0.14%)
Sep 20, 2019	130.81	131.69	130.81	131.32	288,846	+0.19(+0.14%)
Sep 19, 2019	130.95	131.80	130.45	131.13	142,081	+0.36(+0.28%)
Sep 18, 2019	130.97	131.32	130.17	130.77	146,906	-0.20(-0.15%)
Sep 17, 2019	130.15	130.97	129.90	130.97	197,933	+0.97(+0.75%)
Sep 16, 2019	130.19	130.97	129.90	130.00	161,275	-0.96(-0.73%)
Sep 13, 2019	129.16	131.62	129.05	130.96	235,239	+1.12(+0.86%)
Sep 12, 2019	129.30	130.68	129.30	129.84	259,706	+0.17(+0.13%)
Sep 11, 2019	129.72	130.54	128.99	129.67	167,513	+0.03(+0.02%)
Sep 10, 2019	130.68	130.68	129.30	129.64	270,536	-0.77(-0.59%)
Sep 09, 2019	129.72	130.93	129.72	130.41	237,408	+0.74(+0.57%)
Sep 06, 2019	129.42	130.38	129.00	129.67	266,622	+0.28(+0.22%)
Sep 05, 2019	129.59	130.10	129.12	129.39	150,514	-0.10(-0.08%)
Sep 04, 2019	129.10	129.60	128.62	129.49	112,243	+0.56(+0.43%)

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.