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

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
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 (%)
Sep 24, 2014 64.55 64.55 64.55 1,397 -0.37(-0.57%)
Sep 23, 2014 64.92 64.92 64.92 64.92 281 -1.15(-1.74%)
Sep 19, 2014 66.07 66.07 66.07 0 +0.08(+0.13%)
Sep 18, 2014 65.99 65.99 65.99 65.99 125 -0.05(-0.08%)
Sep 17, 2014 66.10 66.10 66.04 66.04 887 +0.52(+0.79%)
Sep 11, 2014 65.52 65.52 65.52 33 -1.46(-2.18%)
Sep 05, 2014 66.98 66.98 66.98 711 -0.61(-0.90%)
Sep 04, 2014 67.59 67.59 67.59 67.59 114 -0.34(-0.51%)
Sep 03, 2014 67.93 67.93 67.93 67.93 133 +0.16(+0.24%)
Sep 02, 2014 67.77 67.77 67.77 67.77 1,771 -0.47(-0.69%)
Aug 29, 2014 68.24 68.24 68.24 0 -0.68(-0.98%)
Aug 28, 2014 69.76 69.76 68.92 68.92 240 -0.24(-0.35%)
Aug 27, 2014 69.16 69.16 69.16 69.16 1,833 +3.04(+4.59%)
Aug 13, 2014 66.12 66.12 66.12 29 +0.00(+0.00%)
Aug 05, 2014 66.12 66.12 66.12 2 -0.64(-0.96%)
Jul 24, 2014 66.76 66.76 66.76 1,944 -0.62(-0.93%)
Jul 21, 2014 67.38 67.38 67.38 0 -0.51(-0.75%)
Jul 16, 2014 67.89 67.89 67.89 67 +0.72(+1.07%)
Jul 11, 2014 67.17 67.17 67.17 5,259 -0.99(-1.45%)
Jul 07, 2014 68.16 68.16 68.16 2,105 -1.39(-2.00%)
Jul 03, 2014 69.55 69.55 69.55 0 +0.41(+0.60%)
Jul 02, 2014 69.14 69.14 69.14 69.14 1,656 -0.32(-0.47%)
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.