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 (%)
Oct 31, 2017 82.14 82.14 82.14 4 +0.62(+0.76%)
Oct 27, 2017 81.52 81.52 81.52 0 -1.44(-1.74%)
Oct 24, 2017 82.96 82.96 82.96 10 +1.65(+2.03%)
Oct 06, 2017 81.31 81.31 81.31 8 +0.33(+0.41%)
Oct 05, 2017 81.05 81.05 80.98 80.98 449 +0.21(+0.26%)
Oct 03, 2017 80.77 80.77 80.77 108 -1.67(-2.03%)
Sep 27, 2017 82.44 82.44 82.44 0 -0.48(-0.58%)
Sep 26, 2017 82.70 82.92 82.66 82.92 1,372 +0.32(+0.39%)
Sep 22, 2017 82.60 82.60 82.60 130 +1.18(+1.45%)
Sep 20, 2017 81.42 81.42 81.42 277 +0.01(+0.01%)
Sep 18, 2017 81.41 81.41 81.41 0 -2.31(-2.76%)
Sep 08, 2017 83.72 83.72 83.72 1 +0.32(+0.38%)
Sep 07, 2017 83.68 83.68 83.40 83.40 248 +0.20(+0.24%)
Sep 06, 2017 83.59 83.59 83.20 83.20 284 +0.57(+0.69%)
Sep 05, 2017 82.63 82.63 82.63 82.63 510 +0.65(+0.79%)
Aug 28, 2017 81.98 81.98 81.98 14 +0.17(+0.21%)
Aug 25, 2017 81.82 81.82 81.81 81.81 30,530 +1.62(+2.02%)
Aug 22, 2017 80.19 80.19 80.19 2 +0.68(+0.86%)
Aug 21, 2017 79.13 79.51 79.13 79.51 976 +1.51(+1.94%)
Aug 16, 2017 78.00 78.00 78.00 59 +0.70(+0.91%)
Aug 15, 2017 77.12 77.30 77.12 77.30 462 +0.03(+0.04%)
Aug 11, 2017 77.27 77.27 77.27 21 +0.06(+0.08%)
Aug 10, 2017 77.21 77.21 77.21 77.21 127 -0.65(-0.83%)
Aug 08, 2017 77.86 77.86 77.86 4 -0.14(-0.18%)
Aug 04, 2017 78.00 78.00 78.00 3 +0.51(+0.66%)
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.