Skip to main content

Intact Financial Corp (TSX: IFC )

220.49 UNCHANGED
Streaming Delayed Price Updated: 4:46 PM EDT, Mar 27, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 27, 2024 221.42 222.52 219.04 220.49 261,326 -0.20(-0.09%)
Mar 26, 2024 219.50 222.33 218.14 220.69 591,400 +1.88(+0.86%)
Mar 25, 2024 219.00 220.40 217.86 218.81 202,553 -0.49(-0.22%)
Mar 22, 2024 220.83 221.68 219.05 219.30 282,744 -1.41(-0.64%)
Mar 21, 2024 223.44 224.00 220.36 220.71 374,336 -2.47(-1.11%)
Mar 20, 2024 224.79 225.27 222.22 223.18 265,518 -1.23(-0.55%)
Mar 19, 2024 224.28 225.79 223.00 224.41 224,476 -0.01(-0.00%)
Mar 18, 2024 225.36 225.61 223.46 224.42 149,836 -0.54(-0.24%)
Mar 15, 2024 224.52 226.16 223.60 224.96 1,137,167 -0.04(-0.02%)
Mar 14, 2024 225.14 225.70 223.08 225.00 336,692 -1.10(-0.49%)
Mar 13, 2024 229.04 230.09 225.56 226.10 228,109 -3.27(-1.43%)
Mar 12, 2024 228.92 229.87 228.20 229.37 318,063 +0.50(+0.22%)
Mar 11, 2024 226.39 229.55 225.99 228.87 345,377 +2.43(+1.07%)
Mar 08, 2024 226.11 227.29 225.40 226.44 274,762 +0.51(+0.23%)
Mar 07, 2024 225.61 227.14 225.02 225.93 239,642 +0.49(+0.22%)
Mar 06, 2024 226.97 228.12 224.95 225.44 268,826 -0.60(-0.27%)
Mar 05, 2024 225.74 228.08 224.46 226.04 347,177 +0.60(+0.27%)
Mar 04, 2024 226.76 228.02 225.08 225.44 268,393 -2.08(-0.91%)
Mar 01, 2024 225.83 229.25 225.83 227.52 258,023 +1.84(+0.82%)
Feb 29, 2024 227.78 228.29 225.31 225.68 533,556 -2.08(-0.91%)
Feb 28, 2024 228.72 229.56 226.84 227.76 293,495 -1.19(-0.52%)
Feb 27, 2024 231.13 235.88 227.49 228.95 605,737 -7.01(-2.97%)
Feb 26, 2024 234.52 237.25 232.90 235.96 300,129 +1.41(+0.60%)
Feb 23, 2024 230.95 235.14 230.95 234.55 422,642 +3.60(+1.56%)
Feb 22, 2024 225.45 231.58 225.20 230.95 305,667 +4.72(+2.09%)
Feb 21, 2024 227.49 227.51 225.69 226.23 227,985 -1.35(-0.59%)
Feb 20, 2024 227.51 231.38 227.51 227.58 444,957 -1.09(-0.48%)
Feb 16, 2024 228.67 0 +0.81(+0.36%)
Feb 15, 2024 223.74 228.49 223.68 227.86 451,802 +4.40(+1.97%)
Feb 14, 2024 214.98 223.73 213.11 223.46 604,650 +15.03(+7.21%)
Feb 13, 2024 208.97 210.86 206.57 208.43 490,362 -1.46(-0.70%)
Feb 12, 2024 208.77 210.60 208.72 209.89 174,321 +1.05(+0.50%)
Feb 09, 2024 208.77 209.30 208.00 208.84 141,368 +0.07(+0.03%)
Feb 08, 2024 209.03 210.06 207.74 208.77 237,132 -0.19(-0.09%)
Feb 07, 2024 207.61 209.88 207.16 208.96 396,800 +1.20(+0.58%)
Feb 06, 2024 207.42 209.88 207.40 207.76 155,593 -0.13(-0.06%)
Feb 05, 2024 210.38 211.09 207.83 207.89 234,767 -2.83(-1.34%)
Feb 02, 2024 210.56 211.98 208.96 210.72 189,325 -0.46(-0.22%)
Feb 01, 2024 210.49 211.28 208.96 211.18 185,725 +0.93(+0.44%)
Jan 31, 2024 210.63 211.39 209.42 210.25 267,376 +0.24(+0.11%)
Jan 30, 2024 209.99 210.88 209.13 210.01 171,395 +0.26(+0.12%)
Jan 29, 2024 209.27 210.00 208.71 209.75 161,213 +0.82(+0.39%)
Jan 26, 2024 208.49 209.38 208.11 208.93 149,881 +0.64(+0.31%)
Jan 25, 2024 208.54 209.20 207.85 208.29 141,628 +0.04(+0.02%)
Jan 24, 2024 208.46 210.47 208.24 208.25 163,658 +0.25(+0.12%)
Jan 23, 2024 206.74 209.19 206.74 208.00 274,686 +1.11(+0.54%)
Jan 22, 2024 208.09 208.53 205.80 206.89 328,044 -0.26(-0.13%)
Jan 19, 2024 204.29 207.99 203.94 207.15 264,621 +3.12(+1.53%)
Jan 18, 2024 201.83 204.41 200.99 204.03 219,547 +2.44(+1.21%)
Jan 17, 2024 202.20 203.12 200.55 201.59 373,343 -1.67(-0.82%)
Jan 16, 2024 202.49 203.31 201.01 203.26 304,036 -0.29(-0.14%)
Jan 15, 2024 204.44 204.44 201.72 203.55 310,221 -1.38(-0.67%)
Jan 12, 2024 206.10 206.10 203.56 204.93 221,235 -0.11(-0.05%)
Jan 11, 2024 205.28 205.94 202.90 205.04 441,424 +0.03(+0.01%)
Jan 10, 2024 202.29 205.29 201.99 205.01 251,614 +2.71(+1.34%)
Jan 09, 2024 204.23 204.23 201.14 202.30 257,736 -2.31(-1.13%)
Jan 08, 2024 202.09 204.79 201.50 204.61 313,318 +2.71(+1.34%)
Jan 05, 2024 201.17 203.79 200.52 201.90 274,042 +0.31(+0.15%)
Jan 04, 2024 201.31 202.47 200.08 201.59 252,934 -1.66(-0.82%)
Jan 03, 2024 203.36 204.36 202.62 203.25 155,912 -0.52(-0.26%)
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.