Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

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
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 (%)
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.