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 (%)
Mar 29, 2018 75.30 75.30 75.30 0 -0.31(-0.41%)
Mar 20, 2018 75.61 75.61 75.61 30 -0.40(-0.53%)
Mar 19, 2018 75.99 76.01 75.98 76.01 650 +0.34(+0.45%)
Mar 14, 2018 75.67 75.67 75.67 1,054 -0.87(-1.14%)
Mar 13, 2018 76.70 76.70 76.54 76.54 5,844 -0.14(-0.18%)
Mar 08, 2018 76.68 76.68 76.68 88 -0.01(-0.01%)
Mar 07, 2018 76.69 76.69 76.69 76.69 42,804 -0.20(-0.27%)
Feb 20, 2018 76.89 76.89 76.89 9 -1.11(-1.42%)
Feb 15, 2018 78.00 78.00 78.00 0 +1.41(+1.84%)
Feb 14, 2018 76.56 76.59 76.56 76.59 401 -2.55(-3.22%)
Feb 12, 2018 79.14 79.14 79.14 31 +1.47(+1.89%)
Feb 09, 2018 77.21 77.67 77.20 77.67 1,274 -1.24(-1.57%)
Feb 07, 2018 78.91 78.91 78.91 497 -0.40(-0.50%)
Feb 06, 2018 79.20 79.31 79.20 79.31 299 -5.03(-5.96%)
Jan 29, 2018 84.34 84.34 84.34 183 +0.67(+0.80%)
Jan 26, 2018 83.70 83.70 83.57 83.67 4,081 +0.88(+1.07%)
Jan 24, 2018 82.79 82.79 82.79 76 +1.19(+1.45%)
Jan 23, 2018 81.60 81.60 81.60 81.60 302 -0.08(-0.10%)
Jan 22, 2018 81.63 81.68 81.63 81.68 3,507 +0.13(+0.15%)
Jan 19, 2018 81.71 81.71 81.55 81.55 331 -0.33(-0.40%)
Jan 17, 2018 81.88 81.88 81.88 0 -0.64(-0.78%)
Jan 10, 2018 82.52 82.52 82.52 4 -1.37(-1.64%)
Jan 05, 2018 83.89 83.89 83.89 2 +0.34(+0.41%)
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.