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, 2020 95.94 95.94 95.94 3,919 +0.00(+0.00%)
May 28, 2020 95.94 95.94 95.94 95.94 190 +3.29(+3.55%)
May 27, 2020 92.65 92.65 92.65 49 +0.00(+0.00%)
May 26, 2020 92.66 92.72 92.62 92.65 2,607 +2.45(+2.71%)
May 22, 2020 90.20 90.20 90.20 99 +0.00(+0.00%)
May 21, 2020 91.14 91.14 90.20 90.20 835 -4.59(-4.84%)
May 20, 2020 94.79 94.79 94.79 94.79 179 -2.31(-2.38%)
May 19, 2020 97.10 97.10 97.10 97.10 690 +2.86(+3.04%)
May 18, 2020 94.24 94.24 94.24 57 +0.00(+0.00%)
May 15, 2020 94.13 94.13 94.24 3,250 +0.11(+0.12%)
May 14, 2020 94.13 94.13 94.13 115 +0.00(+0.00%)
May 13, 2020 94.13 94.13 94.13 94.13 850 -3.29(-3.38%)
May 12, 2020 97.42 97.42 97.42 95 +0.00(+0.00%)
May 11, 2020 97.42 97.42 97.42 136 +0.00(+0.00%)
May 08, 2020 97.42 97.42 97.42 31 +0.00(+0.00%)
May 07, 2020 97.42 97.42 97.42 97.42 516 -0.30(-0.31%)
May 06, 2020 97.72 97.72 97.72 570 +0.00(+0.00%)
May 05, 2020 97.72 97.72 97.72 104 +0.00(+0.00%)
May 04, 2020 97.72 97.72 97.72 112 +0.00(+0.00%)
May 01, 2020 97.72 97.72 97.72 21 +0.00(+0.00%)
Apr 30, 2020 97.72 97.72 97.72 52 +0.00(+0.00%)
Apr 29, 2020 97.13 97.72 97.13 97.72 346 +4.33(+4.64%)
Apr 28, 2020 93.39 93.39 93.39 183 +0.00(+0.00%)
Apr 27, 2020 95.10 95.10 93.37 93.39 4,317 +0.34(+0.36%)
Apr 24, 2020 93.05 93.05 93.05 160 +0.00(+0.00%)
Apr 23, 2020 93.05 93.05 93.05 210 +0.00(+0.00%)
Apr 22, 2020 93.05 93.05 93.05 503 +0.00(+0.00%)
Apr 21, 2020 94.13 94.13 91.89 93.05 5,322 -3.93(-4.05%)
Apr 20, 2020 96.98 96.98 96.98 96.98 250 +0.19(+0.19%)
Apr 17, 2020 96.79 96.79 96.79 96.79 200 +0.51(+0.53%)
Apr 16, 2020 96.37 96.37 96.28 96.28 2,148 -2.72(-2.75%)
Apr 15, 2020 99.00 99.00 99.00 99.00 553 +0.02(+0.02%)
Apr 14, 2020 98.98 98.98 98.98 138 +0.00(+0.00%)
Apr 13, 2020 98.98 98.98 98.98 98.98 1,274 -5.07(-4.88%)
Apr 09, 2020 104.05 104.05 104.05 111 +0.00(+0.00%)
Apr 08, 2020 104.05 104.05 104.05 104.05 3,432 +9.13(+9.62%)
Apr 07, 2020 94.92 94.92 94.92 116 +0.00(+0.00%)
Apr 06, 2020 92.99 94.92 92.99 94.92 352 +10.28(+12.15%)
Apr 03, 2020 84.64 84.64 84.64 21 +0.00(+0.00%)
Apr 02, 2020 84.64 84.64 84.64 103 +0.00(+0.00%)
Apr 01, 2020 83.85 84.91 83.85 84.64 350 +0.60(+0.72%)
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%)
Jan 02, 2020 107.42 107.42 107.42 156 +0.00(+0.00%)
Dec 31, 2019 107.42 107.42 107.42 4 +0.00(+0.00%)
Dec 30, 2019 107.42 107.42 107.42 3 +0.00(+0.00%)
Dec 27, 2019 107.30 107.42 107.30 107.42 900 +1.10(+1.03%)
Dec 26, 2019 106.32 106.32 106.32 13 +0.00(+0.00%)
Dec 24, 2019 106.32 106.32 106.32 15 +0.00(+0.00%)
Dec 23, 2019 106.32 106.32 106.32 39 +0.00(+0.00%)
Dec 20, 2019 106.32 106.32 106.32 106.32 100 +0.75(+0.71%)
Dec 19, 2019 105.57 105.57 105.57 286 +0.00(+0.00%)
Dec 18, 2019 105.57 105.57 105.57 32 +0.00(+0.00%)
Dec 17, 2019 105.57 105.57 105.57 105.57 392 +0.41(+0.39%)
Dec 16, 2019 104.68 105.16 104.68 105.16 2,381 +1.20(+1.15%)
Dec 13, 2019 103.96 103.96 103.96 133 +0.00(+0.00%)
Dec 12, 2019 103.96 103.96 103.96 103.96 206 +0.92(+0.90%)
Dec 11, 2019 103.04 103.04 103.04 40 +0.00(+0.00%)
Dec 10, 2019 103.04 103.04 103.04 103.04 258 -0.50(-0.48%)
Dec 09, 2019 103.54 103.54 103.54 5 +0.00(+0.00%)
Dec 06, 2019 103.54 103.54 103.54 498 +0.00(+0.00%)
Dec 05, 2019 103.54 103.54 103.54 30 +0.00(+0.00%)
Dec 04, 2019 103.54 103.54 103.54 1,904 +0.00(+0.00%)
Dec 03, 2019 103.54 103.54 103.54 13 +0.00(+0.00%)
Dec 02, 2019 103.54 103.54 103.54 29 +0.00(+0.00%)
Nov 29, 2019 103.54 103.54 103.54 4 +0.00(+0.00%)
Nov 27, 2019 103.54 103.54 103.54 34 +0.00(+0.00%)
Nov 26, 2019 102.55 102.55 103.54 8,012 +0.99(+0.96%)
Nov 25, 2019 102.55 102.55 102.55 45 +0.00(+0.00%)
Nov 22, 2019 102.55 102.55 102.55 22 +0.00(+0.00%)
Nov 20, 2019 102.55 102.55 102.55 0 +0.00(+0.00%)
Nov 19, 2019 102.55 102.55 102.55 102.55 106 +0.63(+0.61%)
Nov 18, 2019 101.92 101.92 101.92 34 +0.00(+0.00%)
Nov 15, 2019 101.92 101.92 101.92 9 +0.00(+0.00%)
Nov 14, 2019 101.92 101.92 101.92 101.92 139 -0.91(-0.88%)
Nov 13, 2019 102.83 102.83 102.83 20 +0.00(+0.00%)
Nov 12, 2019 102.83 102.83 102.83 22,259 +0.00(+0.00%)
Nov 11, 2019 102.83 102.83 102.83 102.83 50,848 -1.73(-1.65%)
Nov 08, 2019 104.56 104.56 104.56 38 +0.00(+0.00%)
Nov 07, 2019 104.56 104.56 104.56 61 +0.00(+0.00%)
Nov 06, 2019 105.22 105.22 104.56 104.56 364 +3.42(+3.38%)
Nov 05, 2019 101.14 101.14 101.14 168 +0.00(+0.00%)
Nov 04, 2019 102.63 102.63 101.14 5,349 -1.49(-1.45%)
Nov 01, 2019 102.63 102.63 102.63 102.63 1,700 +0.88(+0.86%)
Oct 31, 2019 101.75 101.75 101.75 87,590 +0.00(+0.00%)
Oct 30, 2019 101.75 101.75 101.75 11 +0.00(+0.00%)
Oct 29, 2019 101.75 101.75 101.75 101.75 198 +0.28(+0.27%)
Oct 28, 2019 101.67 101.67 101.47 101.47 3,214 +0.22(+0.22%)
Oct 25, 2019 101.25 101.25 101.25 33 +0.00(+0.00%)
Oct 24, 2019 101.25 101.25 101.25 18 +0.00(+0.00%)
Oct 23, 2019 101.25 101.25 101.25 3 +0.00(+0.00%)
Oct 22, 2019 101.25 101.25 101.25 17 +0.00(+0.00%)
Oct 21, 2019 101.25 101.25 101.25 14 +0.00(+0.00%)
Oct 18, 2019 101.25 101.25 101.25 88 +0.00(+0.00%)
Oct 17, 2019 101.25 101.25 101.25 7 +0.00(+0.00%)
Oct 16, 2019 101.25 101.25 101.25 7 +0.00(+0.00%)
Oct 15, 2019 101.25 101.25 101.25 109 +0.00(+0.00%)
Oct 14, 2019 101.25 101.25 101.25 98 +0.00(+0.00%)
Oct 11, 2019 101.25 101.25 101.25 47 +0.00(+0.00%)
Oct 10, 2019 101.25 101.25 101.25 6 +0.00(+0.00%)
Oct 09, 2019 101.25 101.25 101.25 2,033 +0.00(+0.00%)
Oct 07, 2019 101.25 101.25 101.25 0 +0.87(+0.86%)
Oct 04, 2019 100.38 100.38 100.38 32 +0.00(+0.00%)
Oct 03, 2019 101.50 101.50 100.38 2,064 -1.12(-1.10%)
Oct 02, 2019 101.50 101.50 101.50 103 +0.00(+0.00%)
Oct 01, 2019 100.43 101.50 100.43 101.50 779 +0.50(+0.50%)
Sep 30, 2019 101.00 101.00 101.00 101.00 805 +1.77(+1.79%)
Sep 27, 2019 99.23 99.23 99.23 1,127 +0.00(+0.00%)
Sep 26, 2019 99.23 99.23 99.23 2 +0.00(+0.00%)
Sep 25, 2019 99.23 99.23 99.23 60 +0.00(+0.00%)
Sep 24, 2019 99.23 99.23 99.23 41 +0.00(+0.00%)
Sep 23, 2019 99.23 99.23 99.23 24 +0.00(+0.00%)
Sep 20, 2019 99.23 99.23 99.23 2,721 +0.00(+0.00%)
Sep 19, 2019 99.23 99.23 99.23 99.23 190 +0.88(+0.90%)
Sep 18, 2019 98.35 98.35 98.35 27 +0.00(+0.00%)
Sep 17, 2019 98.35 98.35 98.35 59 +0.00(+0.00%)
Sep 16, 2019 98.35 98.35 98.35 25 +0.00(+0.00%)
Sep 13, 2019 98.35 98.35 98.35 33 +0.00(+0.00%)
Sep 12, 2019 98.35 98.35 98.35 41 +0.00(+0.00%)
Sep 11, 2019 98.55 98.55 98.35 98.35 4,582 -0.03(-0.03%)
Sep 10, 2019 98.38 98.38 98.38 98.38 931 -0.57(-0.58%)
Sep 09, 2019 98.95 98.95 98.95 122 +0.00(+0.00%)
Sep 06, 2019 98.95 98.95 98.95 98.95 200 +1.06(+1.08%)
Sep 05, 2019 97.89 97.89 97.89 97.89 104 +0.04(+0.04%)
Sep 04, 2019 97.85 97.85 97.85 97.85 223 +0.08(+0.08%)
Sep 03, 2019 97.77 97.77 97.77 66 +0.00(+0.00%)
Aug 30, 2019 97.53 97.53 97.77 2,782 +0.24(+0.25%)
Aug 28, 2019 97.53 97.53 97.53 0 +0.00(+0.00%)
Aug 27, 2019 97.53 97.53 97.53 97.53 436 +1.30(+1.35%)
Aug 26, 2019 96.23 96.23 96.23 96.23 116 +1.17(+1.23%)
Aug 23, 2019 95.06 95.06 95.06 45 +0.00(+0.00%)
Aug 22, 2019 95.06 95.06 95.06 84 +0.00(+0.00%)
Aug 21, 2019 95.06 95.06 95.06 95.06 865 +1.82(+1.95%)
Aug 20, 2019 93.24 93.24 93.24 24 +0.00(+0.00%)
Aug 19, 2019 93.24 93.24 93.24 1,847 +0.00(+0.00%)
Aug 16, 2019 93.24 93.24 93.24 39 +0.00(+0.00%)
Aug 15, 2019 93.24 93.24 93.24 93.24 1,015 -0.39(-0.42%)
Aug 14, 2019 93.63 93.63 93.63 93.63 198 -1.29(-1.36%)
Aug 13, 2019 94.93 94.93 94.93 94.93 289 +1.73(+1.85%)
Aug 12, 2019 93.20 93.20 93.20 26 +0.00(+0.00%)
Aug 08, 2019 93.20 93.20 93.20 0 +0.00(+0.00%)
Aug 07, 2019 93.20 93.20 93.20 39 +0.00(+0.00%)
Aug 06, 2019 93.20 93.20 93.20 38 +0.00(+0.00%)
Aug 05, 2019 93.20 93.20 93.20 6 +0.00(+0.00%)
Aug 02, 2019 93.20 93.20 93.20 27 +0.00(+0.00%)
Aug 01, 2019 93.20 93.20 93.20 100 +0.00(+0.00%)
Jul 31, 2019 94.93 94.93 93.20 202,419 -1.73(-1.82%)
Jul 30, 2019 95.27 95.27 94.93 94.93 294 -0.15(-0.15%)
Jul 29, 2019 95.07 95.07 95.07 5 +0.00(+0.00%)
Jul 26, 2019 95.07 95.07 95.07 61 +0.00(+0.00%)
Jul 25, 2019 95.07 95.07 95.07 15 +0.00(+0.00%)
Jul 24, 2019 95.07 95.07 95.07 76 +0.00(+0.00%)
Jul 23, 2019 95.07 95.07 95.07 54,066 +0.00(+0.00%)
Jul 22, 2019 95.07 95.07 95.07 36 +0.00(+0.00%)
Jul 19, 2019 95.07 95.07 95.07 14 +0.00(+0.00%)
Jul 18, 2019 95.07 95.07 95.07 10 +0.00(+0.00%)
Jul 17, 2019 95.07 95.07 95.07 62 +0.00(+0.00%)
Jul 16, 2019 95.07 95.07 95.07 3 +0.00(+0.00%)
Jul 15, 2019 95.07 95.07 95.07 23 +0.00(+0.00%)
Jul 12, 2019 95.07 95.07 95.07 16 +0.00(+0.00%)
Jul 11, 2019 95.07 95.07 95.07 45 +0.00(+0.00%)
Jul 10, 2019 95.07 95.07 95.07 56 +0.00(+0.00%)
Jul 09, 2019 95.07 95.07 95.07 4 +0.00(+0.00%)
Jul 08, 2019 95.07 95.07 95.07 4 +0.00(+0.00%)
Jul 05, 2019 95.10 95.10 95.07 3,754 -0.03(-0.03%)
Jul 03, 2019 95.10 95.10 95.10 95.10 100 +2.35(+2.54%)
Jul 02, 2019 92.75 92.75 92.75 41 +0.00(+0.00%)
Jul 01, 2019 92.75 92.75 92.75 20 +0.00(+0.00%)
Jun 28, 2019 92.75 92.75 92.75 155 +0.00(+0.00%)
Jun 26, 2019 92.75 92.75 92.75 0 +0.00(+0.00%)
Jun 25, 2019 92.75 92.75 92.75 92.75 1,050 -0.67(-0.72%)
Jun 24, 2019 93.42 93.42 93.42 93.42 4,363 +0.45(+0.48%)
Jun 21, 2019 91.77 91.77 92.97 35,281 +1.19(+1.30%)
Jun 19, 2019 91.77 91.77 91.77 0 -0.57(-0.61%)
Jun 18, 2019 92.34 92.34 92.34 100 +0.00(+0.00%)
Jun 17, 2019 92.34 92.34 92.34 7 +0.00(+0.00%)
Jun 14, 2019 92.34 92.34 92.34 56 +0.00(+0.00%)
Jun 13, 2019 92.34 92.34 92.34 50,049 +0.00(+0.00%)
Jun 12, 2019 92.34 92.34 92.34 25,033 +0.00(+0.00%)
Jun 11, 2019 92.34 92.34 92.34 92.34 280 +2.47(+2.75%)
Jun 10, 2019 89.82 90.11 89.64 89.87 3,655 +0.59(+0.66%)
Jun 07, 2019 89.28 89.28 89.28 89.28 900 +1.48(+1.69%)
Jun 06, 2019 87.80 87.80 87.80 87.80 2,549 +1.12(+1.30%)
Jun 05, 2019 86.68 86.68 86.68 9 +0.00(+0.00%)
Jun 04, 2019 86.83 86.83 86.68 9,920 -0.15(-0.17%)
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.