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 (%)
Mar 28, 2013		62.25	62.25	62.25	0	+0.18(+0.29%)
Mar 27, 2013	64.25	64.46	61.96	62.07	1,205,465	-2.41(-3.74%)
Mar 26, 2013	64.99	64.99	64.01	64.48	132,932	-0.35(-0.54%)
Mar 25, 2013	64.74	65.06	64.49	64.83	575,578	+0.09(+0.14%)
Mar 22, 2013	64.59	64.96	64.43	64.74	135,776	+0.24(+0.37%)
Mar 21, 2013	64.99	64.99	64.38	64.50	159,973	-0.50(-0.77%)
Mar 20, 2013	65.23	65.24	64.79	65.00	320,012	+0.13(+0.20%)
Mar 19, 2013	64.31	65.49	64.31	64.87	203,416	+0.51(+0.79%)
Mar 18, 2013	64.10	64.64	63.36	64.36	246,705	+0.05(+0.08%)
Mar 15, 2013	64.17	64.54	63.88	64.31	211,968	+0.18(+0.28%)
Mar 14, 2013	64.40	64.40	63.61	64.13	246,669	-0.17(-0.26%)
Mar 13, 2013	64.57	65.03	64.06	64.30	201,603	+0.08(+0.12%)
Mar 12, 2013	64.77	65.84	64.09	64.22	206,474	-0.70(-1.08%)
Mar 11, 2013	65.39	65.39	64.64	64.92	178,209	-0.25(-0.38%)
Mar 08, 2013	65.25	65.86	64.52	65.17	170,498	+0.06(+0.09%)
Mar 07, 2013	65.50	66.35	65.11	65.11	188,539	-0.20(-0.31%)
Mar 06, 2013	65.02	65.34	65.01	65.31	142,058	+0.29(+0.45%)
Mar 05, 2013	65.74	66.25	64.76	65.02	259,419	-0.44(-0.67%)
Mar 04, 2013	65.79	65.89	65.23	65.46	184,882	-0.54(-0.82%)

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.