Indicators

Intact Financial Corp (OP: IFCZF )

165.58 +0.50 (+0.30%)

Streaming Delayed Price Updated: 11:42 AM EDT, May 31, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Apr 25, 2018		75.31	75.31	75.31	32,700	-1.20(-1.57%)
Apr 18, 2018		76.51	76.51	76.51	21,012	-0.13(-0.17%)
Apr 17, 2018	76.64	76.64	76.64	76.64	164	+0.72(+0.95%)
Apr 09, 2018		75.92	75.92	75.92	172	+0.79(+1.05%)
Apr 03, 2018		75.13	75.13	75.13	14,345	-0.29(-0.38%)
Apr 02, 2018	73.41	75.42	73.41	75.42	453	+0.12(+0.16%)
Mar 29, 2018		75.30	75.30	75.30	0	-0.31(-0.41%)
Mar 20, 2018		75.61	75.61	75.61	30	-0.40(-0.53%)
Mar 19, 2018	75.99	76.01	75.98	76.01	650	+0.34(+0.45%)
Mar 14, 2018		75.67	75.67	75.67	1,054	-0.87(-1.14%)
Mar 13, 2018	76.70	76.70	76.54	76.54	5,844	-0.14(-0.18%)
Mar 08, 2018		76.68	76.68	76.68	88	-0.01(-0.01%)
Mar 07, 2018	76.69	76.69	76.69	76.69	42,804	-0.20(-0.27%)
Feb 20, 2018		76.89	76.89	76.89	9	-1.11(-1.42%)
Feb 15, 2018		78.00	78.00	78.00	0	+1.41(+1.84%)
Feb 14, 2018	76.56	76.59	76.56	76.59	401	-2.55(-3.22%)
Feb 12, 2018		79.14	79.14	79.14	31	+1.47(+1.89%)
Feb 09, 2018	77.21	77.67	77.20	77.67	1,274	-1.24(-1.57%)
Feb 07, 2018		78.91	78.91	78.91	497	-0.40(-0.50%)

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.