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, 2020 85.66 85.71 84.04 84.04 18,081 +3.12(+3.85%)
Mar 30, 2020 80.83 81.00 80.83 80.92 1,257 -4.00(-4.71%)
Mar 27, 2020 84.35 85.01 84.35 84.92 1,200 -0.05(-0.06%)
Mar 26, 2020 84.17 84.96 83.49 84.96 20,395 +5.70(+7.20%)
Mar 25, 2020 79.26 79.26 79.26 114 +0.00(+0.00%)
Mar 24, 2020 79.26 79.26 79.26 183 +0.00(+0.00%)
Mar 23, 2020 79.26 79.26 79.26 286 +0.00(+0.00%)
Mar 20, 2020 84.60 84.60 79.26 79.26 700 -5.27(-6.23%)
Mar 19, 2020 74.76 84.53 74.23 84.53 1,416 +7.62(+9.91%)
Mar 18, 2020 76.91 76.91 76.91 76.91 447 -8.59(-10.05%)
Mar 17, 2020 85.50 85.50 85.50 161 +0.00(+0.00%)
Mar 16, 2020 89.33 89.33 85.50 85.50 532 -5.82(-6.37%)
Mar 13, 2020 88.13 91.32 87.61 91.32 600 -5.20(-5.39%)
Mar 12, 2020 96.52 96.52 96.52 244 +0.00(+0.00%)
Mar 11, 2020 96.52 96.52 96.52 96.52 6,659 -3.11(-3.13%)
Mar 10, 2020 99.63 99.63 99.63 99.63 538 -0.90(-0.89%)
Mar 09, 2020 100.53 100.53 100.53 100.53 177 -12.74(-11.25%)
Mar 06, 2020 113.27 113.27 113.27 122 +0.00(+0.00%)
Mar 05, 2020 113.27 113.27 113.27 193 +0.00(+0.00%)
Mar 04, 2020 113.27 113.27 113.27 75 +0.00(+0.00%)
Mar 03, 2020 113.27 113.27 113.27 113.27 309 +5.61(+5.21%)
Mar 02, 2020 107.66 107.66 107.66 107.66 309 -0.07(-0.06%)
Feb 28, 2020 107.12 107.73 105.11 107.73 7,300 -2.80(-2.53%)
Feb 27, 2020 110.53 110.53 110.53 110.53 2,557 -5.69(-4.90%)
Feb 26, 2020 116.22 116.22 116.22 79 +0.00(+0.00%)
Feb 25, 2020 116.22 116.22 116.22 69 +0.00(+0.00%)
Feb 24, 2020 116.22 116.22 116.22 89 +0.00(+0.00%)
Feb 21, 2020 116.22 116.22 116.22 116.22 200 +1.26(+1.10%)
Feb 19, 2020 114.96 114.96 114.96 0 +0.00(+0.00%)
Feb 18, 2020 114.96 114.96 114.96 134 +0.00(+0.00%)
Feb 14, 2020 114.96 114.96 114.96 114.96 100 +0.65(+0.57%)
Feb 13, 2020 114.31 114.31 114.31 16 +0.00(+0.00%)
Feb 12, 2020 114.31 114.31 114.31 114.31 2,952 -1.78(-1.53%)
Feb 11, 2020 117.51 117.51 116.09 116.09 5,828 +6.71(+6.13%)
Feb 10, 2020 109.38 109.38 109.38 135 +0.00(+0.00%)
Feb 07, 2020 109.38 109.38 109.38 245 +0.00(+0.00%)
Feb 06, 2020 109.38 109.38 109.38 60 +0.00(+0.00%)
Feb 05, 2020 109.38 109.38 109.38 79 +0.00(+0.00%)
Feb 04, 2020 109.38 109.38 109.38 109.38 952 -1.04(-0.94%)
Feb 03, 2020 110.42 110.42 110.42 382 +0.00(+0.00%)
Jan 31, 2020 110.42 110.42 110.42 19 +0.00(+0.00%)
Jan 30, 2020 110.42 110.42 110.42 320 +0.00(+0.00%)
Jan 29, 2020 110.42 110.42 110.42 184 +0.00(+0.00%)
Jan 28, 2020 110.42 110.42 110.42 51 +0.00(+0.00%)
Jan 27, 2020 110.42 110.42 110.42 105 +0.00(+0.00%)
Jan 24, 2020 110.42 110.42 110.42 26 +0.00(+0.00%)
Jan 23, 2020 110.42 110.42 110.42 46 +0.00(+0.00%)
Jan 22, 2020 110.42 110.42 110.42 77 +0.00(+0.00%)
Jan 21, 2020 110.42 110.42 110.42 161 +0.00(+0.00%)
Jan 17, 2020 110.23 110.42 110.23 110.42 6,800 +0.16(+0.15%)
Jan 16, 2020 110.26 110.26 110.26 26 +0.00(+0.00%)
Jan 15, 2020 110.26 110.26 110.26 110.26 325 +0.66(+0.60%)
Jan 14, 2020 110.12 110.12 109.60 4,561 -0.52(-0.47%)
Jan 13, 2020 110.12 110.12 110.12 55 +0.00(+0.00%)
Jan 10, 2020 110.12 110.12 110.12 44 +0.00(+0.00%)
Jan 09, 2020 110.12 110.12 110.12 11 +0.00(+0.00%)
Jan 08, 2020 110.12 110.12 110.12 41 +0.00(+0.00%)
Jan 07, 2020 109.97 110.12 109.97 110.12 801 +0.31(+0.29%)
Jan 06, 2020 109.34 109.34 109.81 1,438 +0.47(+0.43%)
Jan 03, 2020 109.34 109.34 109.34 109.34 200 +1.92(+1.78%)
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.