Skip to main content

Intact Financial Corp (OP: IFCZF )

163.06 UNCHANGED
Streaming Delayed Price Updated: 9:49 AM EDT, Jun 13, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Oct 30, 2020 103.32 103.32 103.32 103.32 100 -0.94(-0.90%)
Oct 29, 2020 104.26 104.26 104.26 104.26 105 -2.70(-2.52%)
Oct 28, 2020 106.96 106.96 106.96 17 +0.00(+0.00%)
Oct 27, 2020 106.96 106.96 106.96 45 +0.00(+0.00%)
Oct 26, 2020 107.17 107.17 106.96 106.96 201 -1.13(-1.05%)
Oct 23, 2020 108.09 108.09 108.09 108.09 100 -0.15(-0.14%)
Oct 22, 2020 108.60 108.60 108.24 1,302 -0.36(-0.33%)
Oct 21, 2020 108.60 108.60 108.60 18 +0.00(+0.00%)
Oct 20, 2020 108.60 108.60 108.60 62 +0.00(+0.00%)
Oct 19, 2020 108.60 108.60 108.60 14 +0.00(+0.00%)
Oct 16, 2020 108.60 108.60 108.60 108.60 200 +0.10(+0.09%)
Oct 15, 2020 108.50 108.50 108.50 108.50 111 -2.14(-1.93%)
Oct 14, 2020 110.64 110.64 110.64 43 +0.00(+0.00%)
Oct 13, 2020 110.64 110.64 110.64 1,092 +0.00(+0.00%)
Oct 09, 2020 110.64 110.64 110.64 0 +0.77(+0.70%)
Oct 08, 2020 109.50 109.87 109.50 109.87 209 +3.38(+3.17%)
Oct 07, 2020 106.49 106.49 106.49 84 +0.00(+0.00%)
Oct 06, 2020 106.49 106.49 106.49 4 +0.00(+0.00%)
Oct 05, 2020 106.49 106.49 106.49 23 +0.00(+0.00%)
Oct 02, 2020 106.49 106.49 106.49 18 +0.00(+0.00%)
Oct 01, 2020 106.49 106.49 106.49 12 +0.00(+0.00%)
Sep 30, 2020 104.48 104.48 106.49 2,767 +2.01(+1.93%)
Sep 28, 2020 104.48 104.48 104.48 0 +0.00(+0.00%)
Sep 25, 2020 104.48 104.48 104.48 104.48 100 -1.96(-1.84%)
Sep 24, 2020 106.43 106.43 106.43 6 +0.00(+0.00%)
Sep 23, 2020 106.43 106.43 106.43 30 +0.00(+0.00%)
Sep 22, 2020 106.43 106.43 106.43 6 +0.00(+0.00%)
Sep 21, 2020 107.92 107.92 106.43 26,881 -1.49(-1.38%)
Sep 18, 2020 107.92 107.92 107.92 47 +0.00(+0.00%)
Sep 16, 2020 107.92 107.92 107.92 0 +0.00(+0.00%)
Sep 15, 2020 104.92 104.92 107.92 26,102 +3.00(+2.86%)
Sep 11, 2020 104.92 104.92 104.92 0 +0.00(+0.00%)
Sep 10, 2020 104.92 104.92 104.92 7 +0.00(+0.00%)
Sep 08, 2020 104.92 104.92 104.92 0 +0.00(+0.00%)
Sep 03, 2020 104.92 104.92 104.92 0 -2.22(-2.08%)
Sep 02, 2020 107.15 107.15 107.15 953 +0.00(+0.00%)
Sep 01, 2020 107.15 107.15 107.15 140 +0.00(+0.00%)
Aug 31, 2020 107.94 107.94 107.15 25,321 -0.79(-0.73%)
Aug 28, 2020 107.94 107.94 107.94 112 +0.00(+0.00%)
Aug 26, 2020 107.94 107.94 107.94 0 +0.00(+0.00%)
Aug 25, 2020 107.94 107.94 107.94 10 +0.00(+0.00%)
Aug 24, 2020 107.94 107.94 107.94 1 +0.00(+0.00%)
Aug 21, 2020 107.94 107.94 107.94 4 +0.00(+0.00%)
Aug 20, 2020 107.94 107.94 107.94 67 +0.00(+0.00%)
Aug 18, 2020 107.94 107.94 107.94 0 +0.00(+0.00%)
Aug 17, 2020 107.94 107.94 107.94 18 +0.00(+0.00%)
Aug 14, 2020 107.94 107.94 107.94 61 +0.00(+0.00%)
Aug 13, 2020 107.94 107.94 107.94 83 +0.00(+0.00%)
Aug 12, 2020 107.94 107.94 107.94 20 +0.00(+0.00%)
Aug 11, 2020 107.94 107.94 107.94 21 +0.00(+0.00%)
Aug 07, 2020 107.94 107.94 107.94 0 +0.00(+0.00%)
Aug 04, 2020 107.94 107.94 107.94 0 +0.00(+0.00%)
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.