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 31, 2011	56.50	57.16	55.52	55.62	212,064	-1.29(-2.27%)
Oct 28, 2011	57.36	57.69	56.73	56.91	167,869	-0.59(-1.03%)
Oct 27, 2011	58.00	58.74	56.77	57.50	262,824	-0.18(-0.31%)
Oct 26, 2011	57.52	57.95	57.10	57.68	123,203	-0.02(-0.03%)
Oct 25, 2011	57.61	57.94	57.51	57.70	217,271	-0.10(-0.17%)
Oct 24, 2011	58.10	58.10	56.66	57.80	210,574	-0.13(-0.22%)
Oct 21, 2011	57.19	58.09	56.90	57.93	218,590	+0.97(+1.70%)
Oct 20, 2011	57.28	57.55	56.78	56.96	156,587	-0.10(-0.18%)
Oct 19, 2011	56.48	57.49	56.43	57.06	172,800	+0.73(+1.30%)
Oct 18, 2011	56.49	56.50	56.02	56.33	94,982	-0.17(-0.30%)
Oct 17, 2011	57.10	57.33	56.30	56.50	138,726	-0.69(-1.21%)
Oct 14, 2011	55.91	57.34	55.91	57.19	160,575	+1.28(+2.29%)
Oct 13, 2011	56.58	56.69	55.24	55.91	154,245	-0.98(-1.72%)
Oct 12, 2011	55.96	57.25	55.76	56.89	192,786	+1.73(+3.14%)
Oct 11, 2011	56.49	56.82	54.89	55.16	326,044	-0.87(-1.55%)
Oct 07, 2011	56.16	56.65	55.73	56.03	284,121	-0.35(-0.62%)
Oct 06, 2011	54.19	56.50	54.38	56.38	304,530	+2.28(+4.21%)
Oct 05, 2011	54.50	55.09	53.92	54.10	317,592	-0.30(-0.55%)
Oct 04, 2011	56.18	56.38	53.37	54.40	568,458	-2.25(-3.97%)

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.