Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Intact Financial Corp (OP: IFCZF )

164.90 UNCHANGED
Streaming Delayed Price Updated: 3:24 PM EDT, May 28, 2024 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Apr 19, 2023 147.81 0 +2.94(+2.03%)
Apr 10, 2023 144.87 76 -1.93(-1.31%)
Apr 05, 2023 146.80 2 -0.12(-0.08%)
Apr 04, 2023 146.92 146.92 146.92 146.92 100 +1.89(+1.30%)
Apr 03, 2023 145.68 145.68 145.00 145.03 300 +2.15(+1.50%)
Mar 31, 2023 142.88 142.88 142.88 142.88 114 +2.54(+1.81%)
Mar 30, 2023 140.44 140.44 140.24 140.34 410 +1.84(+1.33%)
Mar 24, 2023 138.50 0 -1.25(-0.90%)
Mar 23, 2023 139.50 139.75 139.50 139.75 203 +0.87(+0.63%)
Mar 22, 2023 138.88 138.88 138.88 138.88 125 +0.64(+0.46%)
Mar 20, 2023 138.24 0 +3.36(+2.49%)
Mar 17, 2023 134.88 134.88 134.88 134.88 125 +0.31(+0.23%)
Mar 16, 2023 134.57 134.57 134.57 134.57 101 -0.91(-0.67%)
Mar 15, 2023 132.66 135.48 132.66 135.48 392 -1.70(-1.24%)
Mar 13, 2023 137.18 0 -6.99(-4.85%)
Mar 06, 2023 144.17 0 +0.37(+0.26%)
Mar 03, 2023 143.81 143.81 143.80 143.80 240 +0.96(+0.67%)
Mar 02, 2023 142.84 142.84 142.84 142.84 897 -0.81(-0.56%)
Feb 28, 2023 143.65 0 -5.89(-3.94%)
Feb 21, 2023 149.54 35 -0.95(-0.63%)
Feb 17, 2023 150.49 150.49 150.49 150.49 110 +1.09(+0.73%)
Feb 16, 2023 149.40 149.40 149.40 149.40 300 +1.59(+1.08%)
Feb 15, 2023 147.81 147.81 147.81 147.81 500 -0.06(-0.04%)
Feb 10, 2023 147.88 56 +4.29(+2.99%)
Feb 08, 2023 143.58 16,702 -3.33(-2.27%)
Feb 07, 2023 146.91 146.91 146.91 146.91 200 +0.64(+0.44%)
Feb 02, 2023 146.27 18 -0.11(-0.08%)
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.