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 (%)
Jul 31, 2023	197.90	198.51	194.24	194.81	302,990	-3.28(-1.66%)
Jul 28, 2023	198.47	199.83	197.81	198.09	114,169	+0.91(+0.46%)
Jul 27, 2023	199.13	199.23	196.42	197.18	301,907	-1.95(-0.98%)
Jul 26, 2023	198.14	199.98	197.25	199.13	286,088	+0.81(+0.41%)
Jul 25, 2023	198.12	198.81	196.83	198.32	211,504	-0.32(-0.16%)
Jul 24, 2023	199.14	199.38	198.01	198.64	428,925	-0.61(-0.31%)
Jul 21, 2023	197.80	199.44	196.32	199.25	184,198	+1.88(+0.95%)
Jul 20, 2023	196.50	197.74	196.35	197.37	88,364	+0.94(+0.48%)
Jul 19, 2023	195.27	196.87	194.01	196.43	213,029	+1.40(+0.72%)
Jul 18, 2023	195.50	196.45	194.87	195.03	280,848	-0.94(-0.48%)
Jul 17, 2023	196.73	196.90	195.60	195.97	110,494	-0.19(-0.10%)
Jul 14, 2023	193.84	197.21	193.84	196.16	260,381	+2.76(+1.43%)
Jul 13, 2023	195.08	195.50	192.88	193.40	431,478	-1.35(-0.69%)
Jul 12, 2023	194.64	195.23	192.80	194.75	301,289	+0.54(+0.28%)
Jul 11, 2023	197.08	197.14	191.34	194.21	441,607	-3.37(-1.71%)
Jul 10, 2023	199.49	200.00	197.33	197.58	233,828	-1.72(-0.86%)
Jul 07, 2023	199.57	200.00	196.82	199.30	219,193	-0.45(-0.23%)
Jul 06, 2023	201.12	202.93	199.33	199.75	309,842	-2.63(-1.30%)
Jul 05, 2023	202.10	203.30	201.50	202.38	194,711	-0.15(-0.07%)

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.