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

Intact Financial Corp (OP: IFCZF )

163.06 UNCHANGED
Streaming Delayed Price Updated: 9:49 AM EDT, Jun 13, 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 (%)
May 29, 2015 70.90 70.90 70.90 35 +0.03(+0.04%)
May 28, 2015 70.20 70.87 70.20 70.87 339 +0.49(+0.69%)
May 27, 2015 70.38 70.38 70.38 70.38 247 -2.11(-2.91%)
May 21, 2015 72.49 72.49 72.49 62 -2.09(-2.80%)
May 15, 2015 74.58 74.58 74.58 21 -0.40(-0.54%)
May 08, 2015 74.98 74.98 74.98 78 -0.27(-0.36%)
May 01, 2015 75.25 75.25 75.25 1 -1.70(-2.21%)
Apr 29, 2015 76.95 76.95 76.95 102 +0.82(+1.08%)
Apr 21, 2015 76.13 76.13 76.13 8 -0.62(-0.81%)
Apr 20, 2015 76.75 76.75 76.75 76.75 149 +1.83(+2.44%)
Apr 15, 2015 74.92 74.92 74.92 0 +0.25(+0.33%)
Apr 14, 2015 74.67 74.67 74.67 74.67 3,406 -0.41(-0.55%)
Apr 08, 2015 75.08 75.08 75.08 107 -0.70(-0.92%)
Apr 06, 2015 75.78 75.78 75.78 1 +0.60(+0.79%)
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%)
Jan 05, 2015 70.41 70.41 70.41 61 -2.15(-2.96%)
Dec 31, 2014 72.56 72.56 72.56 0 +0.53(+0.74%)
Dec 29, 2014 72.03 72.03 72.03 61 +0.09(+0.13%)
Dec 24, 2014 71.94 71.94 71.94 16 +1.22(+1.73%)
Dec 18, 2014 70.71 70.71 70.71 122 +0.31(+0.45%)
Dec 17, 2014 70.45 70.53 70.40 70.40 449 +0.67(+0.96%)
Dec 04, 2014 69.73 69.73 69.73 57 -0.11(-0.16%)
Dec 02, 2014 69.84 69.84 69.84 8 -0.51(-0.72%)
Nov 28, 2014 70.35 70.35 70.35 2 -0.93(-1.31%)
Nov 20, 2014 71.28 71.28 71.28 0 -0.22(-0.31%)
Nov 19, 2014 71.52 71.52 71.50 71.50 258 +0.57(+0.81%)
Nov 17, 2014 70.93 70.93 70.93 47 +0.41(+0.58%)
Nov 14, 2014 70.52 70.52 70.52 70.52 816 +0.86(+1.24%)
Nov 11, 2014 69.66 69.66 69.66 4 +3.49(+5.27%)
Nov 04, 2014 66.17 66.17 66.17 15 -0.09(-0.13%)
Nov 03, 2014 66.26 66.26 66.26 66.26 162 -1.14(-1.69%)
Oct 31, 2014 67.40 67.40 67.40 67.40 579 +0.35(+0.53%)
Oct 30, 2014 67.04 67.04 67.04 67.04 189 -0.07(-0.10%)
Oct 29, 2014 67.11 67.11 67.11 67.11 140 +1.15(+1.74%)
Oct 24, 2014 65.97 65.97 65.97 1,517 +0.74(+1.13%)
Oct 22, 2014 65.23 65.23 65.23 65.23 5,106 -0.17(-0.26%)
Oct 21, 2014 65.39 65.40 65.39 65.40 321 +0.85(+1.31%)
Oct 16, 2014 63.28 63.28 62.76 64.55 569 +0.89(+1.40%)
Oct 15, 2014 63.90 63.90 63.66 63.66 1,152 -2.24(-3.40%)
Oct 10, 2014 65.90 65.90 65.90 225 -0.11(-0.17%)
Oct 09, 2014 66.02 66.02 66.02 66.02 156 -0.69(-1.04%)
Oct 08, 2014 66.40 66.71 66.40 66.71 2,323 +1.65(+2.54%)
Oct 03, 2014 65.06 65.06 65.06 83 +0.27(+0.41%)
Oct 02, 2014 64.80 64.80 64.80 64.80 2,561 +0.25(+0.38%)
Sep 24, 2014 64.55 64.55 64.55 1,397 -0.37(-0.57%)
Sep 23, 2014 64.92 64.92 64.92 64.92 281 -1.15(-1.74%)
Sep 19, 2014 66.07 66.07 66.07 0 +0.08(+0.13%)
Sep 18, 2014 65.99 65.99 65.99 65.99 125 -0.05(-0.08%)
Sep 17, 2014 66.10 66.10 66.04 66.04 887 +0.52(+0.79%)
Sep 11, 2014 65.52 65.52 65.52 33 -1.46(-2.18%)
Sep 05, 2014 66.98 66.98 66.98 711 -0.61(-0.90%)
Sep 04, 2014 67.59 67.59 67.59 67.59 114 -0.34(-0.51%)
Sep 03, 2014 67.93 67.93 67.93 67.93 133 +0.16(+0.24%)
Sep 02, 2014 67.77 67.77 67.77 67.77 1,771 -0.47(-0.69%)
Aug 29, 2014 68.24 68.24 68.24 0 -0.68(-0.98%)
Aug 28, 2014 69.76 69.76 68.92 68.92 240 -0.24(-0.35%)
Aug 27, 2014 69.16 69.16 69.16 69.16 1,833 +3.04(+4.59%)
Aug 13, 2014 66.12 66.12 66.12 29 +0.00(+0.00%)
Aug 05, 2014 66.12 66.12 66.12 2 -0.64(-0.96%)
Jul 24, 2014 66.76 66.76 66.76 1,944 -0.62(-0.93%)
Jul 21, 2014 67.38 67.38 67.38 0 -0.51(-0.75%)
Jul 16, 2014 67.89 67.89 67.89 67 +0.72(+1.07%)
Jul 11, 2014 67.17 67.17 67.17 5,259 -0.99(-1.45%)
Jul 07, 2014 68.16 68.16 68.16 2,105 -1.39(-2.00%)
Jul 03, 2014 69.55 69.55 69.55 0 +0.41(+0.60%)
Jul 02, 2014 69.14 69.14 69.14 69.14 1,656 -0.32(-0.47%)
Jul 01, 2014 68.87 69.46 68.87 69.46 582 +2.20(+3.27%)
Jun 26, 2014 67.26 67.26 67.26 28,089 +0.29(+0.43%)
Jun 25, 2014 66.97 66.97 66.97 66.97 1,103 +0.94(+1.43%)
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.