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 (%)
Nov 30, 2021 126.12 125.73 123.92 123.97 2,896 -1.76(-1.40%)
Nov 29, 2021 125.73 125.73 125.73 125.73 190 -0.89(-0.70%)
Nov 26, 2021 126.62 126.62 126.62 126.62 100 -3.30(-2.54%)
Nov 24, 2021 130.06 130.06 129.92 129.92 288 -0.43(-0.33%)
Nov 23, 2021 129.96 130.57 129.96 130.35 2,020 +0.13(+0.10%)
Nov 22, 2021 130.26 130.26 129.67 130.22 1,550 -0.37(-0.28%)
Nov 19, 2021 130.62 130.62 130.59 130.59 319 -1.76(-1.33%)
Nov 18, 2021 132.47 132.35 132.32 132.35 1,278 -1.38(-1.03%)
Nov 17, 2021 132.91 133.73 132.91 133.73 346 -0.07(-0.05%)
Nov 16, 2021 133.80 133.80 133.80 133.80 500 +0.82(+0.62%)
Nov 15, 2021 133.49 133.49 132.98 132.98 513 -1.29(-0.96%)
Nov 12, 2021 134.27 134.27 134.27 134.27 171 -0.84(-0.62%)
Nov 11, 2021 135.11 135.11 135.11 135.11 125 +1.83(+1.37%)
Nov 09, 2021 133.73 133.73 133.28 133.28 300 +0.47(+0.35%)
Nov 08, 2021 133.60 133.60 132.75 132.81 1,908 -1.19(-0.89%)
Nov 05, 2021 133.63 134.00 133.63 134.00 336 +0.29(+0.22%)
Nov 04, 2021 133.32 133.71 133.32 133.71 388 +0.07(+0.05%)
Nov 03, 2021 133.64 133.64 132.71 133.64 394 +0.61(+0.46%)
Nov 02, 2021 133.07 133.07 133.03 133.03 335 -0.33(-0.25%)
Nov 01, 2021 133.36 133.36 133.36 133.36 231 -2.67(-1.96%)
Oct 28, 2021 136.03 136.03 136.03 0 +0.16(+0.12%)
Oct 27, 2021 136.25 136.25 135.87 135.87 200 -0.28(-0.21%)
Oct 26, 2021 136.15 136.15 136.15 136.15 100 -1.02(-0.74%)
Oct 25, 2021 137.17 137.17 137.17 137.17 432 +0.27(+0.20%)
Oct 21, 2021 136.90 136.90 136.90 0 +0.74(+0.54%)
Oct 20, 2021 135.69 136.16 135.69 136.16 300 +0.57(+0.42%)
Oct 19, 2021 135.65 135.68 135.58 135.59 918 +0.06(+0.04%)
Oct 18, 2021 135.43 135.53 135.33 135.53 763 +0.95(+0.71%)
Oct 14, 2021 134.58 134.58 134.58 45 +0.88(+0.65%)
Oct 13, 2021 131.43 133.88 131.43 133.71 900 +0.61(+0.45%)
Oct 12, 2021 133.10 133.10 133.10 133.10 200 -0.13(-0.10%)
Oct 08, 2021 133.23 133.23 133.23 28 +0.52(+0.39%)
Oct 07, 2021 131.60 132.71 131.60 132.71 1,200 +2.55(+1.96%)
Oct 06, 2021 129.67 130.16 129.67 130.16 11,338 -1.14(-0.87%)
Oct 05, 2021 131.30 131.30 131.30 131.30 2,888 +0.47(+0.36%)
Oct 04, 2021 130.83 130.83 130.83 130.83 100 -1.45(-1.10%)
Oct 01, 2021 131.89 133.00 131.03 132.28 4,604 -0.22(-0.17%)
Sep 30, 2021 132.99 132.99 132.12 132.50 1,825 -0.49(-0.37%)
Sep 29, 2021 132.99 132.99 132.99 132.99 100 +0.74(+0.56%)
Sep 28, 2021 132.00 132.83 132.00 132.25 3,711 -1.53(-1.14%)
Sep 27, 2021 134.36 134.81 133.72 133.78 14,195 -1.05(-0.78%)
Sep 24, 2021 135.45 135.45 134.83 134.83 800 +0.04(+0.03%)
Sep 22, 2021 134.79 134.79 134.79 0 +2.28(+1.72%)
Sep 21, 2021 132.70 133.03 132.51 132.51 323 +1.61(+1.23%)
Sep 20, 2021 132.68 132.85 130.90 130.90 1,700 -3.59(-2.67%)
Sep 17, 2021 134.23 134.63 134.23 134.49 942 -0.75(-0.55%)
Sep 16, 2021 134.41 135.24 134.41 135.24 2,156 -0.54(-0.40%)
Sep 15, 2021 135.74 135.78 135.74 135.78 400 -1.66(-1.21%)
Sep 14, 2021 137.30 137.44 137.30 137.44 700 -1.18(-0.85%)
Sep 13, 2021 137.75 138.62 137.75 138.62 900 +1.03(+0.75%)
Sep 10, 2021 137.42 137.64 137.42 137.59 400 +0.52(+0.38%)
Sep 09, 2021 137.35 137.35 137.07 137.07 340 -0.34(-0.25%)
Sep 08, 2021 136.88 137.41 136.88 137.41 1,000 -0.92(-0.67%)
Sep 03, 2021 138.33 138.33 138.33 0 +0.90(+0.65%)
Sep 02, 2021 137.43 137.43 137.43 137.43 100 +0.59(+0.43%)
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.