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 (%)
Dec 30, 2016		96.10	96.10	96.10	0	-0.23(-0.24%)
Dec 29, 2016	96.33	97.02	95.99	96.33	80,167	-0.02(-0.02%)
Dec 28, 2016	97.29	97.34	95.88	96.35	180,922	-0.78(-0.80%)
Dec 23, 2016		97.13	97.13	97.13	0	+0.43(+0.44%)
Dec 22, 2016	96.95	96.95	96.20	96.70	152,625	-0.21(-0.22%)
Dec 21, 2016	95.19	97.10	95.19	96.91	350,079	+1.77(+1.86%)
Dec 20, 2016	94.45	95.64	94.21	95.14	321,915	+0.93(+0.99%)
Dec 19, 2016	93.95	94.56	93.64	94.21	254,663	+0.26(+0.28%)
Dec 16, 2016	92.79	94.20	92.79	93.95	364,605	+1.17(+1.26%)
Dec 15, 2016	92.88	93.02	92.37	92.78	307,902	+0.02(+0.02%)
Dec 14, 2016	92.98	93.24	92.64	92.76	288,637	-0.41(-0.44%)
Dec 13, 2016	92.31	93.62	92.31	93.17	285,881	+0.35(+0.38%)
Dec 12, 2016	92.60	93.00	92.45	92.82	252,655	+0.15(+0.16%)
Dec 09, 2016	92.58	92.84	91.79	92.67	224,677	+0.03(+0.03%)
Dec 08, 2016	92.88	93.38	92.09	92.64	226,273	-0.09(-0.10%)
Dec 07, 2016	93.10	93.10	92.56	92.73	204,462	-0.37(-0.40%)
Dec 06, 2016	93.07	93.73	92.45	93.10	301,607	+0.26(+0.28%)
Dec 05, 2016	93.62	93.62	92.68	92.84	220,514	-0.63(-0.67%)
Dec 02, 2016	93.74	93.95	93.08	93.47	247,936	-0.10(-0.11%)

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.