Indicators

Intact Financial Corp (TSX: IFC )

229.63 +1.30 (+0.57%)

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 (%)
Jul 30, 2010	47.21	47.25	46.32	46.84	162,577	-0.56(-1.18%)
Jul 29, 2010	47.59	47.75	46.31	47.40	123,310	-0.21(-0.44%)
Jul 28, 2010	47.59	47.72	46.36	47.61	294,295	-0.09(-0.19%)
Jul 27, 2010	47.99	48.05	47.31	47.70	261,302	-0.30(-0.62%)
Jul 26, 2010	48.00	48.00	47.55	48.00	96,584	+0.10(+0.21%)
Jul 23, 2010	47.85	48.00	47.47	47.90	108,132	+0.06(+0.13%)
Jul 22, 2010	47.20	47.99	47.12	47.84	562,395	+0.64(+1.36%)
Jul 21, 2010	47.20	47.47	46.94	47.20	119,146	+0.22(+0.47%)
Jul 20, 2010	46.80	47.00	46.37	46.98	178,003	+0.17(+0.36%)
Jul 19, 2010	46.60	46.90	46.15	46.81	127,246	+0.23(+0.49%)
Jul 16, 2010	47.00	47.39	45.85	46.58	341,261	-0.42(-0.89%)
Jul 15, 2010	46.31	47.22	46.31	47.00	289,614	+0.50(+1.08%)
Jul 14, 2010	46.54	46.74	46.16	46.50	92,449	-0.04(-0.09%)
Jul 13, 2010	46.65	46.65	45.72	46.54	302,487	+0.26(+0.56%)
Jul 12, 2010	46.29	46.79	46.03	46.28	227,590	-0.13(-0.28%)
Jul 09, 2010	45.87	46.41	45.60	46.41	230,059	+0.61(+1.33%)
Jul 08, 2010	45.43	45.92	45.43	45.80	141,224	+0.24(+0.53%)
Jul 07, 2010	45.25	46.28	44.91	45.56	373,355	+0.42(+0.93%)
Jul 06, 2010	43.92	45.25	43.92	45.14	434,953	+0.43(+0.96%)

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.