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 (%)
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.