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 31, 2016 70.58 70.58 70.58 32 +2.55(+3.75%)
May 19, 2016 68.03 68.03 68.03 0 -0.81(-1.17%)
May 18, 2016 68.42 68.84 68.42 68.84 662 +1.03(+1.51%)
May 09, 2016 67.81 67.81 67.81 49 +0.27(+0.40%)
May 05, 2016 67.54 67.54 67.54 65 -0.85(-1.24%)
May 04, 2016 68.38 68.39 68.38 68.39 831 -5.50(-7.44%)
May 02, 2016 73.89 73.89 73.89 15 +0.19(+0.26%)
Apr 29, 2016 73.70 73.70 73.70 73.70 1,397 +0.81(+1.12%)
Apr 27, 2016 72.89 72.89 72.89 7 +0.39(+0.53%)
Apr 25, 2016 72.50 72.50 72.50 6 +0.69(+0.96%)
Apr 21, 2016 71.81 71.81 71.81 44 +1.22(+1.73%)
Apr 08, 2016 70.59 70.59 70.59 64 +1.95(+2.84%)
Apr 07, 2016 68.64 68.64 68.64 68.64 212 -0.28(-0.41%)
Apr 01, 2016 68.92 68.92 68.92 65 +0.03(+0.04%)
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%)
Jan 06, 2016 62.39 62.39 62.39 2 -1.77(-2.76%)
Dec 31, 2015 64.16 64.16 64.16 16 -1.20(-1.84%)
Dec 28, 2015 65.36 65.36 65.36 97 +1.56(+2.45%)
Dec 24, 2015 63.80 63.80 63.80 0 +0.57(+0.90%)
Dec 22, 2015 63.23 63.23 63.23 12 +0.31(+0.49%)
Dec 18, 2015 62.92 62.92 62.92 618 -0.57(-0.90%)
Dec 17, 2015 63.49 63.49 63.49 63.49 296 -0.76(-1.18%)
Dec 16, 2015 64.19 64.33 64.14 64.25 1,101 -0.69(-1.06%)
Dec 11, 2015 64.94 64.94 64.94 7 -1.12(-1.69%)
Dec 10, 2015 66.06 66.06 66.06 66.06 2,041 -0.00(-0.00%)
Dec 08, 2015 66.06 66.06 66.06 4 -0.77(-1.15%)
Dec 07, 2015 66.83 66.83 66.83 66.83 255 -0.37(-0.55%)
Dec 04, 2015 67.20 67.20 67.20 67.20 498 +0.22(+0.33%)
Dec 03, 2015 66.83 66.98 66.83 66.98 332 -0.61(-0.90%)
Dec 02, 2015 67.12 67.59 67.12 67.59 3,851 +0.64(+0.96%)
Dec 01, 2015 67.26 67.26 66.95 66.95 5,709 +0.55(+0.82%)
Nov 30, 2015 66.40 66.40 66.40 66.40 2,758 +0.25(+0.38%)
Nov 27, 2015 66.15 66.15 66.15 66.15 173 -0.51(-0.76%)
Nov 19, 2015 66.66 66.66 66.66 25 +0.33(+0.50%)
Nov 18, 2015 66.06 66.33 66.06 66.33 3,912 -0.90(-1.34%)
Nov 10, 2015 67.23 67.23 67.23 2 +1.23(+1.86%)
Nov 04, 2015 66.00 66.00 66.00 2 -5.05(-7.11%)
Nov 03, 2015 71.05 71.05 71.05 71.05 110 -0.44(-0.62%)
Oct 28, 2015 71.49 71.49 71.49 13 -1.70(-2.32%)
Oct 23, 2015 73.19 73.19 73.19 4 -0.05(-0.07%)
Oct 22, 2015 73.24 73.24 73.24 73.24 1,361 +0.56(+0.77%)
Oct 21, 2015 72.68 72.68 72.68 72.68 100 +1.14(+1.59%)
Oct 13, 2015 71.54 71.54 71.54 18 +0.65(+0.92%)
Oct 06, 2015 70.89 70.89 70.89 5 +0.54(+0.77%)
Oct 01, 2015 70.35 70.35 70.35 14 -0.59(-0.83%)
Sep 25, 2015 70.94 70.94 70.94 67 +0.11(+0.15%)
Sep 23, 2015 70.83 70.83 70.83 0 -0.61(-0.85%)
Sep 21, 2015 71.44 71.44 71.44 0 +2.67(+3.89%)
Sep 09, 2015 68.77 68.77 68.77 27 -2.24(-3.16%)
Sep 08, 2015 71.06 71.06 71.01 71.01 701 +1.74(+2.51%)
Sep 04, 2015 69.27 69.27 69.27 0 -0.47(-0.67%)
Sep 03, 2015 69.74 69.74 69.74 69.74 146 +1.73(+2.54%)
Sep 02, 2015 68.01 68.01 68.01 68.01 104 -0.95(-1.38%)
Aug 31, 2015 68.96 68.96 68.96 14 +1.19(+1.76%)
Aug 25, 2015 67.77 67.77 67.77 20 -0.57(-0.83%)
Aug 21, 2015 68.34 68.34 68.34 4,713 -1.86(-2.65%)
Aug 20, 2015 70.18 70.20 70.18 70.20 203 -0.32(-0.45%)
Aug 19, 2015 70.10 70.52 70.10 70.52 309 +0.99(+1.43%)
Aug 11, 2015 69.53 69.53 69.53 7 +0.20(+0.28%)
Aug 07, 2015 69.33 69.33 69.33 13 -0.99(-1.41%)
Aug 06, 2015 70.32 70.32 70.32 70.32 168 +0.80(+1.15%)
Aug 04, 2015 69.52 69.52 69.52 8 -0.40(-0.57%)
Jul 31, 2015 69.92 69.92 69.92 60 -0.08(-0.11%)
Jul 28, 2015 70.00 70.00 70.00 0 -1.23(-1.73%)
Jul 15, 2015 71.23 71.23 71.23 1,901 -0.20(-0.28%)
Jul 13, 2015 71.43 71.43 71.43 126 +1.00(+1.43%)
Jul 10, 2015 70.42 70.42 70.42 70.42 433 +0.24(+0.34%)
Jul 09, 2015 70.20 70.20 70.19 70.19 404 -0.00(-0.01%)
Jul 08, 2015 70.19 70.19 70.19 70.19 833 -0.19(-0.28%)
Jul 07, 2015 70.38 70.38 70.38 70.38 231 +0.76(+1.10%)
Jun 30, 2015 69.62 69.62 69.62 11 -1.30(-1.83%)
Jun 18, 2015 70.92 70.92 70.92 454 -0.90(-1.25%)
Jun 11, 2015 71.82 71.82 71.82 17 +1.27(+1.80%)
Jun 04, 2015 70.55 70.55 70.55 1 -1.90(-2.62%)
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.