Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

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
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Jan 31, 2023 194.40 195.96 192.08 193.03 477,517 -0.37(-0.19%)
Jan 30, 2023 193.01 194.97 192.14 193.40 358,762 +0.25(+0.13%)
Jan 27, 2023 197.41 197.64 191.00 193.15 492,214 -3.95(-2.00%)
Jan 26, 2023 200.54 201.35 197.06 197.10 269,557 -3.48(-1.73%)
Jan 25, 2023 197.50 201.78 197.50 200.58 237,278 +2.18(+1.10%)
Jan 24, 2023 196.09 198.99 195.94 198.40 208,098 +2.27(+1.16%)
Jan 23, 2023 197.78 197.78 195.15 196.13 295,901 -1.69(-0.85%)
Jan 20, 2023 197.12 198.45 196.00 197.82 166,345 +0.91(+0.46%)
Jan 19, 2023 198.99 199.38 196.75 196.91 317,341 -2.05(-1.03%)
Jan 18, 2023 198.62 200.00 197.28 198.96 256,868 +0.32(+0.16%)
Jan 17, 2023 199.29 200.41 197.72 198.64 258,134 -0.56(-0.28%)
Jan 16, 2023 198.60 199.75 198.55 199.20 39,093 -0.18(-0.09%)
Jan 13, 2023 196.81 200.90 196.16 199.38 299,107 +2.45(+1.24%)
Jan 12, 2023 196.43 198.29 194.48 196.93 522,680 -0.06(-0.03%)
Jan 11, 2023 199.79 200.44 196.95 196.99 571,087 -2.20(-1.10%)
Jan 10, 2023 197.82 199.33 197.79 199.19 174,950 +1.33(+0.67%)
Jan 09, 2023 199.40 200.37 197.65 197.86 202,633 -1.95(-0.98%)
Jan 06, 2023 196.77 200.26 196.51 199.81 257,376 +3.30(+1.68%)
Jan 05, 2023 196.28 197.24 194.66 196.51 177,495 -0.26(-0.13%)
Jan 04, 2023 196.54 197.63 195.55 196.77 256,004 +0.99(+0.51%)
Jan 03, 2023 195.02 197.16 195.00 195.78 237,102 +0.87(+0.45%)
Dec 30, 2022 194.91 0 -2.84(-1.44%)
Dec 29, 2022 197.24 199.42 197.24 197.75 178,988 +0.99(+0.50%)
Dec 28, 2022 200.62 200.62 196.23 196.76 176,163 -1.62(-0.82%)
Dec 23, 2022 198.38 0 -0.19(-0.10%)
Dec 22, 2022 197.70 198.68 197.50 198.57 159,946 -0.26(-0.13%)
Dec 21, 2022 197.75 200.30 197.75 198.83 263,998 +1.36(+0.69%)
Dec 20, 2022 196.55 198.92 195.02 197.47 231,687 +1.42(+0.72%)
Dec 19, 2022 198.32 200.03 195.39 196.05 269,621 -2.05(-1.03%)
Dec 16, 2022 196.67 198.64 196.42 198.10 768,748 +0.07(+0.04%)
Dec 15, 2022 195.79 199.02 195.01 198.03 290,770 +0.89(+0.45%)
Dec 14, 2022 196.94 198.30 195.82 197.14 385,215 -0.53(-0.27%)
Dec 13, 2022 205.00 205.50 197.32 197.67 296,495 -5.40(-2.66%)
Dec 12, 2022 203.97 204.73 202.35 203.07 333,568 -0.90(-0.44%)
Dec 09, 2022 203.57 204.87 203.57 203.97 208,197 +0.20(+0.10%)
Dec 08, 2022 201.91 204.87 200.91 203.77 337,084 +1.85(+0.92%)
Dec 07, 2022 201.37 204.13 200.65 201.92 340,524 +0.55(+0.27%)
Dec 06, 2022 202.43 202.68 199.27 201.37 244,668 -0.82(-0.41%)
Dec 05, 2022 204.26 204.52 201.46 202.19 282,865 -2.49(-1.22%)
Dec 02, 2022 200.98 205.86 200.27 204.68 329,684 +2.74(+1.36%)
Dec 01, 2022 201.41 202.98 200.47 201.94 249,239 +0.68(+0.34%)
Nov 30, 2022 199.21 202.00 196.60 201.26 789,705 +1.96(+0.98%)
Nov 29, 2022 197.84 199.78 196.20 199.30 235,668 +1.94(+0.98%)
Nov 28, 2022 197.14 199.84 196.34 197.36 303,768 -0.35(-0.18%)
Nov 25, 2022 195.03 199.12 194.73 197.71 276,398 +3.05(+1.57%)
Nov 24, 2022 194.94 195.16 194.03 194.66 119,623 +0.36(+0.19%)
Nov 23, 2022 193.46 194.53 192.00 194.30 487,528 +1.30(+0.67%)
Nov 22, 2022 193.68 194.51 192.78 193.00 346,960 +0.19(+0.10%)
Nov 21, 2022 194.78 195.75 192.58 192.81 327,560 -1.45(-0.75%)
Nov 18, 2022 193.20 194.86 193.20 194.26 474,474 +2.40(+1.25%)
Nov 17, 2022 191.16 192.76 190.89 191.86 527,096 +0.20(+0.10%)
Nov 16, 2022 192.57 192.57 190.50 191.66 559,623 -0.60(-0.31%)
Nov 15, 2022 195.86 195.97 191.88 192.26 347,513 -2.44(-1.25%)
Nov 14, 2022 192.96 195.84 192.96 194.70 670,457 +0.96(+0.50%)
Nov 11, 2022 200.63 200.63 191.92 193.74 571,706 -5.76(-2.89%)
Nov 10, 2022 198.08 200.48 195.79 199.50 509,159 +3.99(+2.04%)
Nov 09, 2022 205.92 206.82 193.00 195.51 782,984 -10.66(-5.17%)
Nov 08, 2022 207.97 207.97 204.93 206.17 255,049 -0.16(-0.08%)
Nov 07, 2022 207.16 208.65 205.89 206.33 237,329 -1.33(-0.64%)
Nov 04, 2022 205.89 208.00 205.20 207.66 247,493 +3.54(+1.73%)
Nov 03, 2022 205.10 206.17 203.57 204.12 208,882 -1.85(-0.90%)
Nov 02, 2022 207.68 205.51 205.97 303,724 -1.71(-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.