Indicators

Intact Financial Corp (TSX: IFC )

227.14 -0.36 (-0.16%)

Streaming Delayed Price Updated: 9:53 AM EDT, May 23, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Feb 29, 2024	227.78	228.29	225.31	225.68	534,173	-2.08(-0.91%)
Feb 28, 2024	228.72	229.56	226.84	227.76	293,495	-1.19(-0.52%)
Feb 27, 2024	231.13	235.88	227.49	228.95	605,737	-7.01(-2.97%)
Feb 26, 2024	234.52	237.25	232.90	235.96	300,129	+1.41(+0.60%)
Feb 23, 2024	230.95	235.14	230.95	234.55	422,642	+3.60(+1.56%)
Feb 22, 2024	225.45	231.58	225.20	230.95	305,667	+4.72(+2.09%)
Feb 21, 2024	227.49	227.51	225.69	226.23	227,985	-1.35(-0.59%)
Feb 20, 2024	227.51	231.38	227.51	227.58	444,957	-1.09(-0.48%)
Feb 16, 2024				228.67	0	+0.81(+0.36%)
Feb 15, 2024	223.74	228.49	223.68	227.86	451,802	+4.40(+1.97%)
Feb 14, 2024	214.98	223.73	213.11	223.46	604,650	+15.03(+7.21%)
Feb 13, 2024	208.97	210.86	206.57	208.43	490,362	-1.46(-0.70%)
Feb 12, 2024	208.77	210.60	208.72	209.89	174,321	+1.05(+0.50%)
Feb 09, 2024	208.77	209.30	208.00	208.84	141,368	+0.07(+0.03%)
Feb 08, 2024	209.03	210.06	207.74	208.77	237,132	-0.19(-0.09%)
Feb 07, 2024	207.61	209.88	207.16	208.96	396,800	+1.20(+0.58%)
Feb 06, 2024	207.42	209.88	207.40	207.76	156,266	-0.13(-0.06%)
Feb 05, 2024	210.38	211.09	207.83	207.89	234,767	-2.83(-1.34%)
Feb 02, 2024	210.56	211.98	208.96	210.72	189,325	-0.46(-0.22%)

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.