Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Intact Financial Corp (OP: IFCZF )

166.53 UNCHANGED
Streaming Delayed Price Updated: 2:59 PM EDT, Jun 7, 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 (%)
Nov 30, 2016 68.83 68.83 68.83 1,356 -0.34(-0.49%)
Nov 29, 2016 68.95 69.17 68.95 69.17 740 +0.04(+0.06%)
Nov 23, 2016 69.13 69.13 69.13 33 +0.02(+0.03%)
Nov 17, 2016 69.11 69.11 69.11 18 -0.29(-0.41%)
Nov 15, 2016 69.40 69.40 69.40 122 -0.01(-0.02%)
Nov 11, 2016 69.41 69.41 69.41 0 +1.01(+1.48%)
Nov 04, 2016 68.40 68.40 68.40 100 +0.25(+0.37%)
Nov 01, 2016 68.15 68.15 68.15 8 -0.06(-0.08%)
Oct 27, 2016 68.21 68.21 68.21 6,231 +0.10(+0.14%)
Oct 26, 2016 68.38 68.38 68.11 68.11 570 -0.31(-0.46%)
Oct 25, 2016 68.49 68.49 68.42 68.42 239 -1.91(-2.71%)
Oct 19, 2016 70.33 70.33 70.33 34 -0.34(-0.48%)
Oct 14, 2016 70.67 70.67 70.67 378 -1.83(-2.52%)
Oct 10, 2016 72.50 72.50 72.50 218 +2.04(+2.90%)
Oct 07, 2016 70.46 70.46 70.46 70.46 316 -3.56(-4.81%)
Oct 03, 2016 74.02 74.02 74.02 26 +1.34(+1.84%)
Sep 30, 2016 72.68 72.68 72.68 72.68 186 -0.08(-0.11%)
Sep 29, 2016 72.76 72.76 72.76 72.76 0 +0.00(+0.00%)
Sep 28, 2016 71.95 72.97 71.95 72.76 900 +1.01(+1.41%)
Sep 27, 2016 71.75 71.75 71.75 71.75 54 +0.00(+0.00%)
Sep 26, 2016 72.48 72.48 71.75 71.75 724 -0.81(-1.12%)
Sep 23, 2016 72.56 72.56 72.56 72.56 207 +1.06(+1.49%)
Sep 20, 2016 71.50 71.50 71.50 37 -1.11(-1.53%)
Sep 12, 2016 72.61 72.61 72.61 0 -0.02(-0.03%)
Sep 09, 2016 72.63 72.63 72.63 72.63 103 -1.16(-1.57%)
Sep 08, 2016 73.79 73.79 73.79 73.79 124 +0.29(+0.39%)
Sep 07, 2016 73.50 73.50 73.50 73.50 105 -1.16(-1.55%)
Sep 06, 2016 74.67 74.67 74.66 74.66 365 +0.16(+0.21%)
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.