Indicators

Intact Financial Corp (TSX: IFC )

228.74 +1.60 (+0.70%)

Streaming Delayed Price Updated: 3:40 PM EDT, May 24, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Apr 28, 2023	204.14	207.14	204.11	204.94	358,400	+0.94(+0.46%)
Apr 27, 2023	205.23	205.39	203.34	204.00	233,287	-0.15(-0.07%)
Apr 26, 2023	204.21	205.91	203.13	204.15	293,183	+0.27(+0.13%)
Apr 25, 2023	204.50	205.50	203.21	203.88	248,009	-0.63(-0.31%)
Apr 24, 2023	203.15	205.00	202.91	204.51	263,739	+1.07(+0.53%)
Apr 21, 2023	200.87	203.89	200.21	203.44	265,132	+3.02(+1.51%)
Apr 20, 2023	199.38	201.60	199.32	200.42	263,816	+1.17(+0.59%)
Apr 19, 2023	199.02	200.49	197.57	199.25	243,468	-0.22(-0.11%)
Apr 18, 2023	198.31	199.74	198.30	199.47	374,605	+1.90(+0.96%)
Apr 17, 2023	198.47	199.50	196.41	197.57	176,296	-0.90(-0.45%)
Apr 14, 2023	199.84	199.84	197.65	198.47	130,987	-0.96(-0.48%)
Apr 13, 2023	198.52	199.99	197.32	199.43	248,566	+0.92(+0.46%)
Apr 12, 2023	197.46	199.20	197.18	198.51	206,446	+1.65(+0.84%)
Apr 11, 2023	194.92	197.36	194.33	196.86	234,283	+2.27(+1.17%)
Apr 10, 2023	196.82	196.91	194.10	194.59	335,701	-2.56(-1.30%)
Apr 06, 2023				197.15	0	-0.48(-0.24%)
Apr 05, 2023	196.81	198.47	195.20	197.63	442,758	+1.45(+0.74%)
Apr 04, 2023	196.95	197.86	194.92	196.18	342,380	-0.54(-0.27%)

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.