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 (%)
Mar 31, 2015 75.18 75.18 75.18 0 +0.57(+0.77%)
Mar 27, 2015 74.61 74.61 74.61 162 -0.92(-1.22%)
Mar 24, 2015 75.53 75.53 75.53 5 +0.47(+0.62%)
Mar 23, 2015 75.06 75.06 75.06 75.06 214 +2.36(+3.25%)
Mar 16, 2015 72.70 72.70 72.70 4 -0.32(-0.44%)
Mar 12, 2015 73.02 73.02 73.02 22 -0.98(-1.32%)
Mar 09, 2015 74.00 74.00 74.00 149 -0.45(-0.60%)
Mar 05, 2015 74.45 74.45 74.45 1,131 +1.13(+1.54%)
Mar 02, 2015 73.32 73.32 73.32 39 +1.54(+2.14%)
Feb 25, 2015 71.78 71.78 71.78 71.78 349 +0.62(+0.87%)
Feb 24, 2015 71.16 71.16 71.16 71.16 15,640 -0.37(-0.52%)
Feb 23, 2015 71.39 71.53 71.39 71.53 4,843 -0.48(-0.67%)
Feb 20, 2015 72.00 72.03 72.00 72.01 585 -0.03(-0.04%)
Feb 19, 2015 72.04 72.04 72.04 72.04 128 -1.12(-1.53%)
Feb 18, 2015 73.44 73.44 73.16 73.16 250 +0.71(+0.98%)
Feb 13, 2015 72.45 72.45 72.45 19 +1.08(+1.51%)
Feb 11, 2015 71.37 71.37 71.37 0 +0.43(+0.61%)
Feb 09, 2015 70.94 70.94 70.94 0 +1.05(+1.50%)
Feb 05, 2015 69.89 69.89 69.89 92 +2.97(+4.43%)
Jan 30, 2015 66.92 66.92 66.92 99 -1.58(-2.30%)
Jan 28, 2015 68.54 68.54 68.50 68.50 600 -1.30(-1.86%)
Jan 22, 2015 69.80 69.80 69.80 23 +1.55(+2.27%)
Jan 21, 2015 68.25 68.25 68.25 68.25 134 -1.57(-2.25%)
Jan 14, 2015 69.82 69.82 69.82 122 -0.47(-0.67%)
Jan 13, 2015 70.29 0 +0.38(+0.54%)
Jan 08, 2015 69.91 69.91 69.91 63 -0.50(-0.71%)
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.