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

Intact Financial Corp (TSX: IFC )

245.16 -5.74 (-2.29%)
Streaming Delayed Price Updated: 2:58 PM EDT, Aug 1, 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 (%)
Jul 31, 2024 263.74 263.74 247.16 250.90 395,621 +6.22(+2.54%)
Jul 30, 2024 242.68 246.50 242.68 244.68 243,116 +2.45(+1.01%)
Jul 29, 2024 244.86 245.73 241.63 242.23 171,149 -2.48(-1.01%)
Jul 26, 2024 241.37 245.22 241.37 244.71 110,813 +3.84(+1.59%)
Jul 25, 2024 243.06 243.78 240.52 240.87 139,355 -2.60(-1.07%)
Jul 24, 2024 242.39 243.90 241.41 243.47 102,024 +0.36(+0.15%)
Jul 23, 2024 243.06 244.30 242.01 243.11 105,636 +0.56(+0.23%)
Jul 22, 2024 238.61 242.68 237.96 242.55 265,511 +4.72(+1.98%)
Jul 19, 2024 239.48 239.59 236.68 237.83 133,161 -1.76(-0.73%)
Jul 18, 2024 240.10 241.51 238.15 239.59 202,615 +0.13(+0.05%)
Jul 17, 2024 239.00 239.77 237.33 239.46 252,906 -0.34(-0.14%)
Jul 16, 2024 239.83 242.11 238.34 239.80 242,525 +0.55(+0.23%)
Jul 15, 2024 238.21 240.58 238.19 239.25 236,228 +1.58(+0.66%)
Jul 12, 2024 236.90 239.31 236.46 237.67 166,508 +1.45(+0.61%)
Jul 11, 2024 236.80 237.77 235.81 236.22 210,369 -0.70(-0.30%)
Jul 10, 2024 233.45 237.50 233.42 236.92 230,873 +3.91(+1.68%)
Jul 09, 2024 232.66 233.43 231.65 233.01 156,944 -0.12(-0.05%)
Jul 08, 2024 231.58 233.58 231.32 233.13 458,211 +2.51(+1.09%)
Jul 05, 2024 231.37 232.17 230.56 230.62 205,504 -1.10(-0.47%)
Jul 04, 2024 232.67 233.70 231.64 231.72 29,721 -1.06(-0.46%)
Jul 03, 2024 231.00 235.48 229.56 232.78 209,640 +2.49(+1.08%)
Jul 02, 2024 226.96 230.87 226.79 230.29 362,542 +2.28(+1.00%)
Jun 28, 2024 228.01 0 -1.50(-0.65%)
Jun 27, 2024 226.39 229.96 226.39 229.51 210,755 +2.82(+1.24%)
Jun 26, 2024 225.29 226.89 224.40 226.69 198,716 -0.23(-0.10%)
Jun 25, 2024 227.80 228.13 225.93 226.92 317,364 -0.87(-0.38%)
Jun 24, 2024 223.42 228.15 223.42 227.79 265,214 +4.76(+2.13%)
Jun 21, 2024 219.97 223.50 219.53 223.03 1,162,316 +2.74(+1.24%)
Jun 20, 2024 218.88 221.15 218.58 220.29 331,672 +0.99(+0.45%)
Jun 19, 2024 220.66 221.26 218.71 219.30 169,310 -1.57(-0.71%)
Jun 18, 2024 220.09 222.12 219.98 220.87 330,912 +0.08(+0.04%)
Jun 17, 2024 221.51 222.02 219.75 220.79 238,516 -1.61(-0.72%)
Jun 14, 2024 219.80 222.59 219.23 222.40 535,462 -0.49(-0.22%)
Jun 13, 2024 224.58 226.57 222.21 222.89 179,684 -2.05(-0.91%)
Jun 12, 2024 226.52 227.80 224.76 224.94 327,997 -1.10(-0.49%)
Jun 11, 2024 229.72 229.72 225.75 226.04 304,696 -4.01(-1.74%)
Jun 10, 2024 227.76 230.37 227.41 230.05 403,009 +1.51(+0.66%)
Jun 07, 2024 228.74 231.02 228.35 228.54 320,824 -0.82(-0.36%)
Jun 06, 2024 229.80 231.11 227.82 229.36 524,245 -0.58(-0.25%)
Jun 05, 2024 228.78 230.30 228.00 229.94 156,806 +1.58(+0.69%)
Jun 04, 2024 226.66 229.15 226.50 228.36 233,629 +1.18(+0.52%)
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.