Indicators

Intact Financial Corp (TSX: IFC )

228.04 +1.99 (+0.88%)

Streaming Delayed Price Updated: 4:17 PM EDT, May 31, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Aug 31, 2009	33.51	34.17	33.45	33.98	337,571	+0.10(+0.30%)
Aug 28, 2009	33.74	34.18	33.56	33.88	150,837	+0.34(+1.01%)
Aug 27, 2009	33.58	33.88	33.26	33.54	529,508	-0.21(-0.62%)
Aug 26, 2009	34.08	34.10	33.63	33.75	162,232	-0.25(-0.74%)
Aug 25, 2009	34.25	34.34	33.94	34.00	255,786	-0.25(-0.73%)
Aug 24, 2009	34.26	34.57	34.01	34.25	139,707	-0.15(-0.44%)
Aug 21, 2009	34.74	34.74	34.08	34.40	215,794	-0.03(-0.09%)
Aug 20, 2009	33.92	34.56	33.92	34.43	225,539	+0.45(+1.32%)
Aug 19, 2009	34.11	34.28	33.76	33.98	307,335	-0.35(-1.02%)
Aug 18, 2009	34.58	34.58	34.12	34.33	273,141	-0.13(-0.38%)
Aug 17, 2009	34.99	34.99	34.36	34.46	249,927	-0.70(-1.99%)
Aug 14, 2009	35.03	35.24	34.56	35.16	139,008	+0.16(+0.46%)
Aug 13, 2009	36.23	36.37	35.00	35.00	292,572	-1.17(-3.23%)
Aug 12, 2009	34.37	36.37	34.22	36.17	376,548	+1.62(+4.69%)
Aug 11, 2009	35.03	35.48	34.55	34.55	191,672	-0.14(-0.40%)
Aug 10, 2009	34.65	35.00	34.53	34.69	93,865	+0.04(+0.12%)
Aug 07, 2009	34.67	34.99	34.36	34.65	223,092	+0.59(+1.73%)
Aug 06, 2009	34.86	34.92	34.06	34.06	137,103	-0.34(-0.99%)
Aug 05, 2009	34.73	35.00	34.20	34.40	305,257	-0.60(-1.71%)

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.