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 (%)
Feb 26, 2021	143.01	144.30	142.13	142.24	642,829	-1.26(-0.88%)
Feb 25, 2021	142.80	143.58	141.52	143.50	204,847	+1.00(+0.70%)
Feb 24, 2021	141.99	143.43	140.50	142.50	268,992	+0.51(+0.36%)
Feb 23, 2021	143.22	143.22	141.17	141.99	270,113	-0.35(-0.25%)
Feb 22, 2021	143.63	144.12	142.13	142.34	206,730	-1.99(-1.38%)
Feb 19, 2021	145.84	145.86	143.62	144.33	153,704	-1.25(-0.86%)
Feb 18, 2021	145.02	145.98	144.27	145.58	319,065	-0.02(-0.01%)
Feb 17, 2021	146.36	146.36	143.81	145.60	482,856	-1.32(-0.90%)
Feb 16, 2021	150.49	150.49	146.13	146.92	276,308	-2.32(-1.55%)
Feb 12, 2021		149.24	149.24	149.24	0	-0.55(-0.37%)
Feb 11, 2021	151.82	151.82	149.52	149.79	270,870	-2.03(-1.34%)
Feb 10, 2021	147.85	153.35	147.67	151.82	593,441	+5.03(+3.43%)
Feb 09, 2021	146.00	147.40	145.71	146.79	265,367	+1.01(+0.69%)
Feb 08, 2021	146.74	147.38	145.64	145.78	259,418	-0.30(-0.21%)
Feb 05, 2021	145.42	148.00	145.11	146.08	257,844	+0.79(+0.54%)
Feb 04, 2021	144.44	146.14	143.86	145.29	172,818	+0.82(+0.57%)
Feb 03, 2021	144.40	144.67	143.67	144.47	186,196	+0.07(+0.05%)
Feb 02, 2021	142.80	145.16	142.46	144.40	254,177	+2.32(+1.63%)

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.