Skip to main content

Intact Financial Corp (OP: IFCZF )

160.75 -2.31 (-1.42%)
Streaming Delayed Price Updated: 10:49 AM EDT, Jun 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jan 31, 2020 110.42 110.42 110.42 19 +0.00(+0.00%)
Jan 30, 2020 110.42 110.42 110.42 320 +0.00(+0.00%)
Jan 29, 2020 110.42 110.42 110.42 184 +0.00(+0.00%)
Jan 28, 2020 110.42 110.42 110.42 51 +0.00(+0.00%)
Jan 27, 2020 110.42 110.42 110.42 105 +0.00(+0.00%)
Jan 24, 2020 110.42 110.42 110.42 26 +0.00(+0.00%)
Jan 23, 2020 110.42 110.42 110.42 46 +0.00(+0.00%)
Jan 22, 2020 110.42 110.42 110.42 77 +0.00(+0.00%)
Jan 21, 2020 110.42 110.42 110.42 161 +0.00(+0.00%)
Jan 17, 2020 110.23 110.42 110.23 110.42 6,800 +0.16(+0.15%)
Jan 16, 2020 110.26 110.26 110.26 26 +0.00(+0.00%)
Jan 15, 2020 110.26 110.26 110.26 110.26 325 +0.66(+0.60%)
Jan 14, 2020 110.12 110.12 109.60 4,561 -0.52(-0.47%)
Jan 13, 2020 110.12 110.12 110.12 55 +0.00(+0.00%)
Jan 10, 2020 110.12 110.12 110.12 44 +0.00(+0.00%)
Jan 09, 2020 110.12 110.12 110.12 11 +0.00(+0.00%)
Jan 08, 2020 110.12 110.12 110.12 41 +0.00(+0.00%)
Jan 07, 2020 109.97 110.12 109.97 110.12 801 +0.31(+0.29%)
Jan 06, 2020 109.34 109.34 109.81 1,438 +0.47(+0.43%)
Jan 03, 2020 109.34 109.34 109.34 109.34 200 +1.92(+1.78%)
Jan 02, 2020 107.42 107.42 107.42 156 +0.00(+0.00%)
Dec 31, 2019 107.42 107.42 107.42 4 +0.00(+0.00%)
Dec 30, 2019 107.42 107.42 107.42 3 +0.00(+0.00%)
Dec 27, 2019 107.30 107.42 107.30 107.42 900 +1.10(+1.03%)
Dec 26, 2019 106.32 106.32 106.32 13 +0.00(+0.00%)
Dec 24, 2019 106.32 106.32 106.32 15 +0.00(+0.00%)
Dec 23, 2019 106.32 106.32 106.32 39 +0.00(+0.00%)
Dec 20, 2019 106.32 106.32 106.32 106.32 100 +0.75(+0.71%)
Dec 19, 2019 105.57 105.57 105.57 286 +0.00(+0.00%)
Dec 18, 2019 105.57 105.57 105.57 32 +0.00(+0.00%)
Dec 17, 2019 105.57 105.57 105.57 105.57 392 +0.41(+0.39%)
Dec 16, 2019 104.68 105.16 104.68 105.16 2,381 +1.20(+1.15%)
Dec 13, 2019 103.96 103.96 103.96 133 +0.00(+0.00%)
Dec 12, 2019 103.96 103.96 103.96 103.96 206 +0.92(+0.90%)
Dec 11, 2019 103.04 103.04 103.04 40 +0.00(+0.00%)
Dec 10, 2019 103.04 103.04 103.04 103.04 258 -0.50(-0.48%)
Dec 09, 2019 103.54 103.54 103.54 5 +0.00(+0.00%)
Dec 06, 2019 103.54 103.54 103.54 498 +0.00(+0.00%)
Dec 05, 2019 103.54 103.54 103.54 30 +0.00(+0.00%)
Dec 04, 2019 103.54 103.54 103.54 1,904 +0.00(+0.00%)
Dec 03, 2019 103.54 103.54 103.54 13 +0.00(+0.00%)
Dec 02, 2019 103.54 103.54 103.54 29 +0.00(+0.00%)
Nov 29, 2019 103.54 103.54 103.54 4 +0.00(+0.00%)
Nov 27, 2019 103.54 103.54 103.54 34 +0.00(+0.00%)
Nov 26, 2019 102.55 102.55 103.54 8,012 +0.99(+0.96%)
Nov 25, 2019 102.55 102.55 102.55 45 +0.00(+0.00%)
Nov 22, 2019 102.55 102.55 102.55 22 +0.00(+0.00%)
Nov 20, 2019 102.55 102.55 102.55 0 +0.00(+0.00%)
Nov 19, 2019 102.55 102.55 102.55 102.55 106 +0.63(+0.61%)
Nov 18, 2019 101.92 101.92 101.92 34 +0.00(+0.00%)
Nov 15, 2019 101.92 101.92 101.92 9 +0.00(+0.00%)
Nov 14, 2019 101.92 101.92 101.92 101.92 139 -0.91(-0.88%)
Nov 13, 2019 102.83 102.83 102.83 20 +0.00(+0.00%)
Nov 12, 2019 102.83 102.83 102.83 22,259 +0.00(+0.00%)
Nov 11, 2019 102.83 102.83 102.83 102.83 50,848 -1.73(-1.65%)
Nov 08, 2019 104.56 104.56 104.56 38 +0.00(+0.00%)
Nov 07, 2019 104.56 104.56 104.56 61 +0.00(+0.00%)
Nov 06, 2019 105.22 105.22 104.56 104.56 364 +3.42(+3.38%)
Nov 05, 2019 101.14 101.14 101.14 168 +0.00(+0.00%)
Nov 04, 2019 102.63 102.63 101.14 5,349 -1.49(-1.45%)
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.