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 (%)
May 31, 2019 86.28 86.28 86.28 126 +0.00(+0.00%)
May 30, 2019 86.28 86.28 86.28 120 +0.00(+0.00%)
May 29, 2019 86.28 86.28 86.28 27 +0.00(+0.00%)
May 28, 2019 86.27 86.27 86.28 5,579 +0.01(+0.01%)
May 24, 2019 86.27 86.27 86.27 66 +0.00(+0.00%)
May 23, 2019 86.27 86.27 86.27 69 +0.00(+0.00%)
May 22, 2019 86.27 86.27 86.27 134 +0.00(+0.00%)
May 21, 2019 86.27 86.27 86.27 121 +0.00(+0.00%)
May 20, 2019 86.27 86.27 86.27 20 +0.00(+0.00%)
May 17, 2019 86.33 86.33 86.27 86.27 300 +0.32(+0.38%)
May 16, 2019 85.95 85.95 85.95 85.95 165 +3.35(+4.06%)
May 15, 2019 82.60 82.60 82.60 84 +0.00(+0.00%)
May 14, 2019 82.60 82.60 82.60 913 +0.00(+0.00%)
May 13, 2019 82.60 82.60 82.60 81 +0.00(+0.00%)
May 10, 2019 82.60 82.60 82.60 154 +0.00(+0.00%)
May 09, 2019 82.60 82.60 82.60 82.60 1,287 -0.06(-0.07%)
May 08, 2019 82.65 82.65 82.65 82.65 3,038 +1.59(+1.96%)
May 07, 2019 81.07 81.07 81.07 51 +0.00(+0.00%)
May 06, 2019 81.07 81.07 81.07 35 +0.00(+0.00%)
May 03, 2019 81.07 81.07 81.07 81.07 200 +0.33(+0.41%)
May 02, 2019 81.83 81.83 80.74 515 -1.10(-1.34%)
May 01, 2019 81.83 81.83 81.83 93 +0.00(+0.00%)
Apr 30, 2019 80.62 80.62 81.83 1,461 +1.21(+1.51%)
Apr 29, 2019 80.62 80.62 80.62 14 +0.00(+0.00%)
Apr 26, 2019 80.66 80.66 80.62 80.62 300 -2.24(-2.70%)
Apr 25, 2019 82.86 82.86 82.86 77 +0.00(+0.00%)
Apr 24, 2019 82.86 82.86 82.86 113 +0.00(+0.00%)
Apr 23, 2019 82.86 82.86 82.86 65 +0.00(+0.00%)
Apr 22, 2019 82.86 82.86 82.86 73 +0.00(+0.00%)
Apr 18, 2019 82.86 82.86 82.86 20 +0.00(+0.00%)
Apr 17, 2019 82.86 82.86 82.86 75 +0.00(+0.00%)
Apr 16, 2019 82.86 82.86 82.86 34 +0.00(+0.00%)
Apr 15, 2019 82.86 82.86 82.86 82.86 491 -1.45(-1.72%)
Apr 12, 2019 84.31 84.31 84.31 16 +0.00(+0.00%)
Apr 11, 2019 84.31 84.31 84.31 214 +0.00(+0.00%)
Apr 10, 2019 84.31 84.31 84.31 140 +0.00(+0.00%)
Apr 09, 2019 84.31 84.31 84.31 186 +0.00(+0.00%)
Apr 08, 2019 84.31 84.31 84.31 9 +0.00(+0.00%)
Apr 05, 2019 84.31 84.31 84.31 84.31 1,700 -0.19(-0.22%)
Apr 04, 2019 84.50 84.50 84.50 84.50 604 -0.03(-0.04%)
Apr 03, 2019 84.53 84.53 84.53 66 +0.00(+0.00%)
Apr 02, 2019 84.53 84.53 84.53 190 +0.00(+0.00%)
Apr 01, 2019 84.53 84.53 84.53 84.53 162 -0.11(-0.13%)
Mar 29, 2019 84.18 84.18 84.64 18,923 +0.46(+0.55%)
Mar 28, 2019 84.18 84.18 84.18 46 +0.00(+0.00%)
Mar 27, 2019 84.18 84.18 84.18 84.18 291 +2.06(+2.51%)
Mar 26, 2019 82.11 82.11 82.11 6 +0.00(+0.00%)
Mar 25, 2019 82.11 82.11 82.11 87 +0.00(+0.00%)
Mar 22, 2019 82.11 82.11 82.11 32 +0.00(+0.00%)
Mar 21, 2019 82.11 82.11 82.11 39 +0.00(+0.00%)
Mar 20, 2019 82.11 82.11 82.11 52 +0.00(+0.00%)
Mar 19, 2019 82.11 82.11 82.11 95 +0.00(+0.00%)
Mar 18, 2019 82.11 82.11 82.11 149 +0.00(+0.00%)
Mar 15, 2019 81.51 81.51 82.11 1,574 +0.60(+0.74%)
Mar 14, 2019 81.51 81.51 81.51 81.51 225 -1.88(-2.25%)
Mar 13, 2019 82.43 82.43 83.39 5,377 +0.96(+1.17%)
Mar 12, 2019 82.43 82.43 82.43 8 +0.00(+0.00%)
Mar 11, 2019 79.71 82.43 79.71 82.43 940 +1.35(+1.67%)
Mar 08, 2019 81.08 81.08 81.08 94 +0.00(+0.00%)
Mar 07, 2019 81.08 81.08 81.08 81.08 321 -0.24(-0.30%)
Mar 06, 2019 81.32 81.32 81.32 81.32 140 -1.11(-1.35%)
Mar 05, 2019 82.44 82.44 82.44 72 +0.00(+0.00%)
Mar 04, 2019 82.44 82.44 82.44 43 +0.00(+0.00%)
Mar 01, 2019 83.59 83.59 82.44 10,635 -1.15(-1.38%)
Feb 28, 2019 83.40 83.40 83.59 1,165 +0.19(+0.22%)
Feb 27, 2019 83.52 83.52 83.40 83.40 2,448 -0.72(-0.86%)
Feb 26, 2019 84.13 84.13 84.13 118 +0.00(+0.00%)
Feb 25, 2019 84.13 84.13 84.13 84.13 9,565 -0.26(-0.31%)
Feb 22, 2019 84.39 84.39 84.39 127 +0.00(+0.00%)
Feb 21, 2019 84.39 84.39 84.39 83 +0.00(+0.00%)
Feb 20, 2019 84.39 84.39 84.39 52 +0.00(+0.00%)
Feb 19, 2019 84.39 84.39 84.39 84.39 162 +1.06(+1.27%)
Feb 15, 2019 83.33 83.33 83.33 44 +0.00(+0.00%)
Feb 14, 2019 83.33 83.33 83.33 3 +0.00(+0.00%)
Feb 13, 2019 83.33 83.33 83.33 17 +0.00(+0.00%)
Feb 12, 2019 80.00 80.00 83.33 16,080 +3.33(+4.16%)
Feb 11, 2019 80.00 80.00 80.00 23 +0.00(+0.00%)
Feb 08, 2019 80.00 80.00 80.00 5 +0.00(+0.00%)
Feb 07, 2019 80.00 80.00 80.00 80.00 171 +0.36(+0.45%)
Feb 06, 2019 79.64 79.64 79.64 41 +0.00(+0.00%)
Feb 05, 2019 79.63 79.63 79.64 2,421 +0.01(+0.01%)
Feb 04, 2019 79.63 79.63 79.63 148 +0.00(+0.00%)
Feb 01, 2019 79.53 79.63 79.53 79.63 500 +0.65(+0.82%)
Jan 31, 2019 78.98 78.98 78.98 78.98 204 +1.05(+1.35%)
Jan 30, 2019 77.93 77.93 77.93 77.93 247 +0.15(+0.19%)
Jan 29, 2019 77.75 77.92 77.75 77.78 9,958 +0.48(+0.62%)
Jan 28, 2019 77.31 77.32 77.30 77.30 1,327 +0.34(+0.44%)
Jan 25, 2019 76.97 76.97 76.97 67 +0.00(+0.00%)
Jan 24, 2019 76.97 76.97 76.97 86 +0.00(+0.00%)
Jan 23, 2019 76.97 76.97 76.97 94 +0.00(+0.00%)
Jan 22, 2019 76.90 76.97 76.90 76.97 845 -0.63(-0.81%)
Jan 18, 2019 77.59 77.60 77.59 77.60 700 +0.04(+0.05%)
Jan 17, 2019 76.45 76.45 77.56 270 +1.11(+1.45%)
Jan 16, 2019 76.45 76.45 76.45 76.45 136 +0.30(+0.40%)
Jan 15, 2019 76.96 76.96 76.14 3,454 -0.81(-1.06%)
Jan 14, 2019 76.65 76.96 76.65 76.96 3,414 +0.94(+1.24%)
Jan 11, 2019 76.02 76.02 76.02 76.02 500 +1.94(+2.62%)
Jan 10, 2019 74.08 74.08 74.08 84 +0.00(+0.00%)
Jan 09, 2019 74.08 74.08 74.08 80 +0.00(+0.00%)
Jan 08, 2019 74.08 74.08 74.08 143 +0.00(+0.00%)
Jan 07, 2019 73.30 74.08 73.30 74.08 15,728 +0.58(+0.78%)
Jan 04, 2019 73.50 73.50 73.50 73.50 600 +0.55(+0.75%)
Jan 03, 2019 72.95 72.95 72.95 67 +0.00(+0.00%)
Jan 02, 2019 72.78 72.95 72.62 72.95 4,764 +1.06(+1.48%)
Dec 31, 2018 71.89 71.89 71.89 90 +0.00(+0.00%)
Dec 28, 2018 72.21 72.21 71.89 71.89 400 +0.39(+0.55%)
Dec 27, 2018 71.40 71.86 71.40 71.50 1,957 -4.59(-6.04%)
Dec 26, 2018 76.11 76.11 76.09 76.09 455 +5.11(+7.19%)
Dec 24, 2018 70.98 70.98 70.98 165 +0.00(+0.00%)
Dec 21, 2018 72.58 72.58 70.98 36,162 -1.60(-2.20%)
Dec 20, 2018 73.29 73.29 72.58 72.58 622 -0.77(-1.04%)
Dec 19, 2018 74.07 74.21 73.35 73.35 1,193 -0.10(-0.13%)
Dec 18, 2018 73.44 73.44 73.44 73.44 216 +0.89(+1.23%)
Dec 17, 2018 73.83 73.83 72.55 72.55 745 -1.63(-2.19%)
Dec 14, 2018 74.18 74.18 74.18 74.18 200 -0.50(-0.67%)
Dec 13, 2018 74.68 74.68 74.68 74.68 512 -1.44(-1.89%)
Dec 12, 2018 75.74 76.11 75.74 76.11 543 +0.82(+1.09%)
Dec 11, 2018 75.25 75.30 75.25 75.30 473 -0.12(-0.16%)
Dec 10, 2018 75.05 75.41 75.05 75.41 650 -1.31(-1.71%)
Dec 07, 2018 76.73 76.73 76.73 76.73 1,500 +1.33(+1.76%)
Dec 06, 2018 75.40 75.40 75.40 75.40 214 -2.88(-3.68%)
Dec 04, 2018 78.28 78.28 78.28 78.28 200 -0.88(-1.11%)
Dec 03, 2018 79.00 79.00 79.16 37,608 +0.16(+0.20%)
Nov 30, 2018 78.51 79.00 78.51 79.00 50,700 +1.75(+2.26%)
Nov 29, 2018 77.25 77.25 77.25 23 +0.00(+0.00%)
Nov 28, 2018 77.25 77.25 77.25 77.25 342 +0.40(+0.52%)
Nov 27, 2018 77.34 77.34 76.86 76.86 645 -0.79(-1.01%)
Nov 26, 2018 77.64 77.64 77.64 77.64 130 +1.10(+1.43%)
Nov 23, 2018 76.55 76.55 76.55 76.55 300 -1.04(-1.34%)
Nov 21, 2018 77.59 77.59 77.59 0 +0.68(+0.88%)
Nov 20, 2018 76.82 76.91 76.82 76.91 515 -2.84(-3.56%)
Nov 19, 2018 79.75 79.75 79.75 40 +0.00(+0.00%)
Nov 16, 2018 79.75 79.75 79.75 79.75 200 +0.12(+0.15%)
Nov 15, 2018 79.63 79.63 79.63 79.63 325 +0.42(+0.53%)
Nov 14, 2018 79.21 79.21 79.21 54 +0.00(+0.00%)
Nov 13, 2018 79.20 79.21 79.20 79.21 460 -0.51(-0.63%)
Nov 12, 2018 79.71 79.71 79.71 79.71 149 -0.09(-0.11%)
Nov 09, 2018 79.80 79.80 79.80 47 +0.00(+0.00%)
Nov 08, 2018 79.80 79.80 79.80 58 +0.00(+0.00%)
Nov 07, 2018 79.80 79.80 79.80 79.80 52,585 -0.21(-0.26%)
Nov 06, 2018 80.01 80.01 80.01 261 +0.00(+0.00%)
Nov 05, 2018 80.01 80.01 80.01 80.01 442 +0.97(+1.23%)
Nov 02, 2018 79.04 79.04 79.04 26 +0.00(+0.00%)
Nov 01, 2018 79.04 79.04 79.04 62 +0.00(+0.00%)
Oct 31, 2018 79.24 79.24 79.04 197 -0.20(-0.26%)
Oct 30, 2018 79.24 79.24 79.24 18 +0.00(+0.00%)
Oct 29, 2018 79.24 79.24 79.24 46 +0.00(+0.00%)
Oct 26, 2018 79.24 79.24 79.24 9 +0.00(+0.00%)
Oct 25, 2018 79.24 79.24 79.24 4 +0.00(+0.00%)
Oct 24, 2018 79.24 79.24 79.24 96 +0.00(+0.00%)
Oct 23, 2018 79.24 79.24 79.24 200 +0.00(+0.00%)
Oct 22, 2018 79.24 79.24 79.24 75 +0.00(+0.00%)
Oct 19, 2018 79.24 79.24 79.24 1,447 +0.00(+0.00%)
Oct 18, 2018 79.24 79.24 79.24 41 +0.00(+0.00%)
Oct 17, 2018 79.24 79.24 79.24 10 +0.00(+0.00%)
Oct 16, 2018 79.81 79.81 79.24 128 -0.57(-0.71%)
Oct 15, 2018 79.81 79.81 79.81 79.81 223 -2.39(-2.91%)
Oct 12, 2018 82.20 82.20 82.20 65 +0.00(+0.00%)
Oct 11, 2018 82.20 82.20 82.20 46 +0.00(+0.00%)
Oct 10, 2018 82.20 82.20 82.20 404 +0.00(+0.00%)
Oct 09, 2018 82.20 82.20 82.20 55 +0.00(+0.00%)
Oct 08, 2018 82.20 82.20 82.20 66 +0.00(+0.00%)
Oct 05, 2018 82.20 82.20 82.20 103 +0.00(+0.00%)
Oct 04, 2018 82.20 82.20 82.20 65 +0.00(+0.00%)
Oct 03, 2018 82.20 82.20 82.20 1,928 +0.00(+0.00%)
Oct 02, 2018 82.27 82.27 82.20 82.20 938 +0.97(+1.19%)
Oct 01, 2018 81.23 81.23 81.23 12 +0.00(+0.00%)
Sep 28, 2018 81.23 81.23 81.23 5 +0.00(+0.00%)
Sep 27, 2018 81.16 81.28 81.16 81.23 2,286 +0.35(+0.43%)
Sep 26, 2018 81.66 82.05 80.88 80.88 2,751 -0.58(-0.71%)
Sep 25, 2018 81.46 81.46 81.46 81.46 2,407 -1.60(-1.93%)
Sep 24, 2018 83.06 83.06 83.06 50 +0.00(+0.00%)
Sep 21, 2018 83.28 83.67 83.03 83.06 59,600 -0.60(-0.72%)
Sep 20, 2018 84.14 84.51 83.28 83.66 1,113 +0.67(+0.81%)
Sep 19, 2018 83.53 83.63 82.99 82.99 1,896 +0.47(+0.57%)
Sep 18, 2018 81.71 83.04 81.71 82.52 1,536 +2.01(+2.50%)
Sep 17, 2018 80.51 80.51 80.51 3 +0.00(+0.00%)
Sep 14, 2018 80.51 80.51 80.51 80.51 200 -0.37(-0.46%)
Sep 13, 2018 80.88 80.88 80.88 14 +0.00(+0.00%)
Sep 12, 2018 80.88 80.88 80.88 80.88 5,584 +0.70(+0.87%)
Sep 11, 2018 78.11 78.11 80.19 1,804 +2.08(+2.66%)
Sep 10, 2018 78.11 78.11 78.11 78.11 4,916 -0.11(-0.15%)
Sep 07, 2018 78.22 78.22 78.22 78.22 27,200 +0.39(+0.51%)
Sep 06, 2018 77.83 77.83 77.83 89 +0.00(+0.00%)
Sep 05, 2018 77.83 77.83 77.83 77.83 336 -1.41(-1.78%)
Sep 04, 2018 79.24 79.24 79.24 28 +0.00(+0.00%)
Aug 31, 2018 79.24 79.24 79.24 0 -0.55(-0.68%)
Aug 30, 2018 79.79 79.79 79.79 22 +0.00(+0.00%)
Aug 29, 2018 79.79 79.79 79.79 25 +0.00(+0.00%)
Aug 28, 2018 80.27 80.27 79.79 173 -0.49(-0.61%)
Aug 27, 2018 80.27 80.27 80.27 1 +0.00(+0.00%)
Aug 24, 2018 80.27 80.27 80.27 127 +0.00(+0.00%)
Aug 23, 2018 80.27 80.27 80.27 16 +0.00(+0.00%)
Aug 22, 2018 80.27 80.27 80.27 3 +0.00(+0.00%)
Aug 21, 2018 80.27 80.27 80.27 27 +0.00(+0.00%)
Aug 20, 2018 80.27 80.27 80.27 55 +0.00(+0.00%)
Aug 17, 2018 80.27 80.27 80.27 7 +0.00(+0.00%)
Aug 16, 2018 80.27 80.27 80.27 33 +0.00(+0.00%)
Aug 15, 2018 80.27 80.27 80.27 3 +0.00(+0.00%)
Aug 14, 2018 80.27 80.27 80.27 26 +0.00(+0.00%)
Aug 13, 2018 80.27 80.27 80.27 80.27 5,781 +0.30(+0.38%)
Aug 10, 2018 80.22 80.22 79.97 3,923 -0.25(-0.32%)
Aug 09, 2018 80.22 80.22 80.22 80.22 4,737 +0.58(+0.73%)
Aug 08, 2018 79.64 79.64 79.64 79.64 3,882 -0.20(-0.25%)
Aug 07, 2018 76.49 76.49 79.84 123 +3.35(+4.38%)
Aug 06, 2018 76.49 76.49 76.49 76.49 582 +0.00(+0.00%)
Aug 03, 2018 42 +0.00(+0.00%)
Aug 02, 2018 11 +0.00(+0.00%)
Aug 01, 2018 3 +0.00(+0.00%)
Jul 31, 2018 167 +0.00(+0.00%)
Jul 30, 2018 279 +0.00(+0.00%)
Jul 27, 2018 6 +0.00(+0.00%)
Jul 26, 2018 73.92 73.92 73.92 6 +1.18(+1.62%)
Jul 19, 2018 72.74 72.74 72.74 30 -0.23(-0.31%)
Jul 12, 2018 72.97 72.97 72.97 52 +1.49(+2.08%)
Jul 11, 2018 71.71 71.71 71.48 71.48 343 +0.57(+0.80%)
Jul 09, 2018 70.91 70.91 70.91 4 -0.56(-0.78%)
Jul 03, 2018 71.47 71.47 71.47 1,899 +0.57(+0.80%)
Jun 28, 2018 70.90 70.90 70.90 59 +0.64(+0.91%)
Jun 27, 2018 70.44 70.50 70.26 70.26 317 -1.53(-2.13%)
Jun 22, 2018 71.79 71.79 71.79 109 -1.54(-2.10%)
Jun 11, 2018 73.33 73.33 73.33 0 -1.97(-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.