Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Intact Financial Corp (TSX: IFC )

232.46 UNCHANGED
Streaming Delayed Price Updated: 4:15 PM EDT, May 8, 2024 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
May 08, 2024 230.43 233.39 228.46 232.46 404,859 +2.91(+1.27%)
May 07, 2024 232.24 233.14 229.32 229.55 422,651 -2.47(-1.06%)
May 06, 2024 231.02 232.09 230.33 232.02 243,059 +1.78(+0.77%)
May 03, 2024 229.57 231.77 228.11 230.24 253,363 +1.84(+0.81%)
May 02, 2024 229.66 230.17 227.48 228.40 207,879 -0.47(-0.21%)
May 01, 2024 225.79 232.11 225.55 228.87 387,162 +2.60(+1.15%)
Apr 30, 2024 226.37 228.39 226.06 226.27 290,151 -0.18(-0.08%)
Apr 29, 2024 224.30 226.83 223.36 226.45 469,693 +2.14(+0.95%)
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%)
Apr 01, 2024 219.57 220.57 218.38 219.50 160,798 -0.54(-0.25%)
Mar 28, 2024 220.04 0 -0.45(-0.20%)
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 225.74 228.08 224.46 226.04 331,445 +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 227.78 228.29 225.31 225.68 534,173 -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 207.42 209.88 207.40 207.76 156,266 -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%)
Jan 02, 2024 202.59 203.99 201.73 203.77 826,475 -0.09(-0.04%)
Dec 29, 2023 203.86 0 +2.00(+0.99%)
Dec 28, 2023 201.18 202.53 200.95 201.86 169,537 +0.10(+0.05%)
Dec 27, 2023 200.63 202.36 200.35 201.76 168,291 +1.53(+0.76%)
Dec 22, 2023 200.23 0 +1.43(+0.72%)
Dec 21, 2023 198.91 199.82 197.82 198.80 422,090 -0.10(-0.05%)
Dec 20, 2023 203.00 203.70 198.77 198.90 461,055 -4.55(-2.24%)
Dec 19, 2023 203.02 204.23 202.32 203.45 322,247 +0.94(+0.46%)
Dec 18, 2023 200.84 203.20 200.84 202.51 252,911 +2.27(+1.13%)
Dec 15, 2023 203.35 203.75 200.00 200.24 1,330,470 -3.26(-1.60%)
Dec 14, 2023 207.64 207.86 202.41 203.50 792,768 -5.89(-2.81%)
Dec 13, 2023 210.59 210.60 209.00 209.39 564,033 -0.73(-0.35%)
Dec 12, 2023 211.87 212.15 209.48 210.12 407,893 -1.73(-0.82%)
Dec 11, 2023 210.58 212.77 209.86 211.85 277,668 +1.60(+0.76%)
Dec 08, 2023 209.97 210.83 208.94 210.25 273,793 +0.71(+0.34%)
Dec 07, 2023 211.98 212.00 208.81 209.54 338,128 -2.00(-0.95%)
Dec 06, 2023 212.89 214.68 211.24 211.54 271,514 -0.55(-0.26%)
Dec 05, 2023 211.35 213.37 210.99 212.09 321,711 +1.01(+0.48%)
Dec 04, 2023 210.25 211.50 209.28 211.08 157,765 +0.28(+0.13%)
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.