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 (%)
Oct 29, 2010	45.65	46.42	45.65	46.19	129,424	+0.43(+0.94%)
Oct 28, 2010	45.80	46.11	45.32	45.76	75,202	+0.16(+0.35%)
Oct 27, 2010	45.20	45.69	44.54	45.60	224,423	-0.40(-0.87%)
Oct 25, 2010	46.31	46.31	45.62	46.00	132,911	-0.07(-0.15%)
Oct 22, 2010	46.25	46.25	45.82	46.07	157,062	-0.19(-0.41%)
Oct 21, 2010	46.20	46.54	45.92	46.26	87,920	-0.02(-0.04%)
Oct 20, 2010	45.61	46.29	45.51	46.28	87,028	+0.61(+1.34%)
Oct 19, 2010	45.51	46.32	45.50	45.67	139,613	+0.00(+0.00%)
Oct 18, 2010	45.62	45.78	45.45	45.67	70,849	+0.04(+0.09%)
Oct 15, 2010	45.71	45.86	45.08	45.63	74,701	+0.25(+0.55%)
Oct 14, 2010	45.33	45.75	45.16	45.38	93,655	-0.03(-0.07%)
Oct 13, 2010	45.71	45.96	45.31	45.41	128,807	-0.01(-0.02%)
Oct 12, 2010	45.29	45.45	45.00	45.42	100,264	-0.04(-0.09%)
Oct 08, 2010	45.50	45.73	45.31	45.46	82,158	-0.04(-0.09%)
Oct 07, 2010	45.20	45.55	45.00	45.50	164,798	+0.30(+0.66%)
Oct 06, 2010	45.08	45.26	45.04	45.20	74,213	+0.13(+0.29%)
Oct 05, 2010	44.88	45.49	44.58	45.07	126,608	+0.17(+0.38%)
Oct 04, 2010	45.95	46.03	44.79	44.90	221,760	-1.20(-2.60%)

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.