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 29, 2016 68.89 68.89 68.89 29 +1.00(+1.47%)
Mar 23, 2016 67.89 67.89 67.89 9 -0.43(-0.63%)
Mar 18, 2016 68.32 68.32 68.32 18 +1.58(+2.37%)
Mar 16, 2016 66.74 66.74 66.74 6 +1.68(+2.58%)
Mar 04, 2016 65.06 65.06 65.06 22 +2.34(+3.73%)
Feb 29, 2016 62.72 62.72 62.72 0 +0.33(+0.53%)
Feb 24, 2016 62.39 62.39 62.39 0 -0.11(-0.17%)
Feb 23, 2016 62.50 62.50 62.50 62.50 2,207 +1.45(+2.37%)
Feb 16, 2016 61.05 61.05 61.05 13 +0.64(+1.06%)
Feb 11, 2016 60.41 60.41 60.41 0 +0.53(+0.89%)
Feb 10, 2016 59.88 59.88 59.88 59.88 682 +1.58(+2.71%)
Feb 08, 2016 58.30 58.30 58.30 22,068 -0.71(-1.20%)
Feb 05, 2016 59.70 59.70 59.01 59.01 206 -1.15(-1.91%)
Feb 03, 2016 60.16 60.16 60.16 49 +0.37(+0.62%)
Feb 02, 2016 59.79 59.79 59.79 59.79 112 +0.30(+0.50%)
Jan 29, 2016 59.49 59.49 59.49 33 -0.43(-0.72%)
Jan 28, 2016 59.92 59.92 59.92 59.92 128 +0.17(+0.28%)
Jan 27, 2016 59.65 59.75 59.65 59.75 491 -0.14(-0.23%)
Jan 26, 2016 59.92 59.92 59.89 59.89 200 +1.54(+2.64%)
Jan 21, 2016 58.35 58.35 58.35 38 -1.20(-2.02%)
Jan 14, 2016 59.55 59.55 59.55 0 -1.60(-2.62%)
Jan 13, 2016 61.18 61.18 61.15 61.15 2,714 -1.31(-2.09%)
Jan 12, 2016 62.64 62.70 62.46 62.46 6,565 +0.07(+0.11%)
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.