Indicators

Intact Financial Corp (TSX: IFC )

227.14 -0.36 (-0.16%)

Streaming Delayed Price Updated: 4:15 PM EDT, May 23, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Apr 28, 2017	93.46	93.78	93.02	93.51	149,079	+0.13(+0.14%)
Apr 27, 2017	93.28	93.50	92.22	93.38	207,492	+0.14(+0.15%)
Apr 26, 2017	95.06	95.06	93.11	93.24	269,449	-1.68(-1.77%)
Apr 25, 2017	95.50	95.85	94.65	94.92	178,427	-0.58(-0.61%)
Apr 24, 2017	94.99	95.75	94.62	95.50	244,892	+0.73(+0.77%)
Apr 21, 2017	94.74	95.06	94.48	94.77	120,682	+0.02(+0.02%)
Apr 20, 2017	94.90	94.91	94.36	94.75	148,045	-0.03(-0.03%)
Apr 19, 2017	94.93	95.14	94.38	94.78	189,203	+0.08(+0.08%)
Apr 18, 2017	95.08	95.08	94.16	94.70	215,452	-0.34(-0.36%)
Apr 17, 2017	94.54	95.24	94.25	95.04	219,619	+0.79(+0.84%)
Apr 13, 2017	94.46	94.98	94.17	94.25	174,192	-0.11(-0.12%)
Apr 12, 2017	94.27	94.72	94.05	94.36	128,298	-0.13(-0.14%)
Apr 11, 2017	94.41	94.75	94.16	94.49	119,553	+0.05(+0.05%)
Apr 10, 2017	94.56	94.73	94.30	94.44	117,682	-0.15(-0.16%)
Apr 07, 2017	94.49	94.94	94.09	94.59	642,207	+0.06(+0.06%)
Apr 06, 2017	94.40	95.17	94.15	94.53	505,303	-0.60(-0.63%)
Apr 05, 2017	95.39	95.41	94.82	95.13	186,149	-0.17(-0.18%)
Apr 04, 2017	95.15	95.36	95.08	95.30	133,015	+0.15(+0.16%)

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.