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

Intact Financial Corp (OP: IFCZF )

165.58 UNCHANGED
Streaming Delayed Price Updated: 11:42 AM EDT, May 31, 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 28, 2021 135.98 135.98 135.43 135.70 722 +1.59(+1.19%)
May 27, 2021 133.90 134.11 132.83 134.11 24,327 +0.57(+0.43%)
May 26, 2021 132.94 133.80 132.94 133.54 1,386 +1.28(+0.96%)
May 25, 2021 132.21 132.62 130.98 132.26 5,980 -0.62(-0.46%)
May 20, 2021 132.88 132.88 132.88 0 +2.66(+2.05%)
May 19, 2021 130.07 131.19 129.36 130.22 9,009 -0.95(-0.73%)
May 18, 2021 132.71 132.74 131.17 131.17 5,484 -1.51(-1.14%)
May 17, 2021 132.48 132.68 132.02 132.68 700 +0.22(+0.17%)
May 14, 2021 132.61 133.82 132.24 132.46 3,210 +0.24(+0.18%)
May 13, 2021 132.78 132.89 132.22 132.22 500 -1.72(-1.28%)
May 12, 2021 135.95 136.22 133.21 133.94 3,201 -2.53(-1.85%)
May 11, 2021 137.04 137.21 136.44 136.47 1,210 -1.63(-1.18%)
May 10, 2021 136.67 138.12 136.67 138.10 304 +2.14(+1.57%)
May 07, 2021 135.77 136.20 135.77 135.96 353 +0.96(+0.71%)
May 06, 2021 134.61 135.00 134.51 135.00 614 +1.45(+1.09%)
May 05, 2021 133.16 133.56 133.16 133.55 367 +0.65(+0.49%)
May 04, 2021 133.81 133.81 132.90 132.90 353 -0.48(-0.36%)
May 03, 2021 133.38 133.38 133.24 133.38 300 +0.52(+0.39%)
Apr 30, 2021 132.57 133.01 132.57 132.86 21,800 -0.60(-0.45%)
Apr 29, 2021 133.46 133.46 133.46 133.46 500 +0.83(+0.62%)
Apr 28, 2021 132.34 132.71 132.34 132.63 500 +1.34(+1.02%)
Apr 27, 2021 131.29 131.29 131.29 131.29 101 -0.31(-0.24%)
Apr 26, 2021 131.61 131.61 131.60 131.60 500 +0.27(+0.21%)
Apr 23, 2021 130.58 131.40 130.58 131.33 1,600 +1.01(+0.78%)
Apr 22, 2021 129.67 130.75 129.33 130.32 2,930 -0.03(-0.02%)
Apr 21, 2021 129.31 130.35 129.31 130.35 531 +1.52(+1.18%)
Apr 20, 2021 128.94 128.94 128.72 128.83 808 -0.31(-0.24%)
Apr 19, 2021 129.71 129.71 129.14 129.14 396 -1.81(-1.38%)
Apr 16, 2021 130.21 130.95 130.21 130.95 700 +1.95(+1.51%)
Apr 15, 2021 129.00 129.00 129.00 129.00 251 +0.84(+0.65%)
Apr 14, 2021 128.59 128.59 128.09 128.16 690 +0.16(+0.12%)
Apr 13, 2021 127.61 128.29 127.61 128.01 1,504 +1.50(+1.19%)
Apr 12, 2021 126.51 126.51 126.51 1 +0.00(+0.00%)
Apr 09, 2021 125.49 126.51 125.49 126.51 600 +1.91(+1.53%)
Apr 08, 2021 123.72 124.71 123.72 124.60 367 -0.05(-0.04%)
Apr 07, 2021 123.46 124.70 123.46 124.65 1,200 +0.52(+0.42%)
Apr 06, 2021 123.75 124.62 123.75 124.13 1,400 +0.23(+0.19%)
Apr 05, 2021 123.91 123.91 123.90 123.90 409 -0.68(-0.55%)
Apr 01, 2021 123.60 124.86 123.49 124.58 1,800 +1.78(+1.45%)
Mar 31, 2021 123.49 123.49 122.80 122.80 1,884 +1.09(+0.90%)
Mar 30, 2021 122.84 122.97 121.59 121.70 613 -1.69(-1.37%)
Mar 29, 2021 121.92 123.80 121.92 123.39 1,500 +2.97(+2.47%)
Mar 26, 2021 121.87 122.31 120.17 120.42 7,600 -0.70(-0.58%)
Mar 25, 2021 120.98 121.12 120.98 121.12 425 -0.40(-0.33%)
Mar 24, 2021 121.88 121.88 121.52 121.52 26,430 +0.05(+0.04%)
Mar 23, 2021 121.47 121.47 121.47 121.47 698 +0.71(+0.59%)
Mar 22, 2021 120.76 120.76 120.76 120.76 676 -0.02(-0.02%)
Mar 19, 2021 120.67 120.96 120.67 120.78 2,100 +0.60(+0.50%)
Mar 18, 2021 121.36 121.38 120.15 120.18 1,738 -1.51(-1.24%)
Mar 17, 2021 120.47 121.69 120.47 121.69 1,991 -0.31(-0.25%)
Mar 16, 2021 122.00 122.00 122.00 81 +0.00(+0.00%)
Mar 15, 2021 122.00 122.00 122.00 143 +0.00(+0.00%)
Mar 12, 2021 122.17 122.17 121.99 122.00 1,500 -0.06(-0.05%)
Mar 10, 2021 122.06 122.06 122.06 0 +5.37(+4.60%)
Mar 09, 2021 116.69 116.69 116.69 8 +0.00(+0.00%)
Mar 08, 2021 116.69 116.69 116.69 10 +0.00(+0.00%)
Mar 05, 2021 116.69 116.69 116.69 40 +0.00(+0.00%)
Mar 04, 2021 116.69 116.69 116.69 13 +0.00(+0.00%)
Mar 03, 2021 116.69 116.69 116.69 116.69 533 +1.02(+0.88%)
Mar 02, 2021 115.22 115.89 115.22 115.67 9,286 +2.00(+1.76%)
Mar 01, 2021 113.67 113.67 113.67 63 +0.00(+0.00%)
Feb 26, 2021 113.67 113.67 113.67 113.67 67,400 -0.27(-0.24%)
Feb 25, 2021 113.94 113.94 113.94 33 +0.00(+0.00%)
Feb 24, 2021 113.07 113.94 112.81 113.94 3,392 +1.31(+1.16%)
Feb 23, 2021 112.63 112.63 112.63 112.63 220 -2.21(-1.92%)
Feb 22, 2021 114.84 114.84 114.84 38 +0.00(+0.00%)
Feb 19, 2021 114.84 114.84 114.84 41 +0.00(+0.00%)
Feb 18, 2021 114.84 114.84 114.84 114.84 211 -1.14(-0.98%)
Feb 17, 2021 115.98 115.98 115.98 98 +0.00(+0.00%)
Feb 16, 2021 115.94 115.98 115.59 115.98 1,269 -1.62(-1.38%)
Feb 12, 2021 117.99 117.99 117.56 117.60 500 -0.52(-0.44%)
Feb 11, 2021 118.12 118.12 118.12 118.12 299 -0.42(-0.35%)
Feb 10, 2021 118.54 118.54 118.54 118.54 182 +3.59(+3.12%)
Feb 09, 2021 114.85 114.97 114.85 114.95 318 +1.94(+1.72%)
Feb 08, 2021 113.01 113.01 113.01 65 +0.00(+0.00%)
Feb 05, 2021 113.01 113.01 113.01 122 +0.00(+0.00%)
Feb 04, 2021 113.01 113.01 113.01 39 +0.00(+0.00%)
Feb 03, 2021 112.66 113.01 112.66 113.01 200 +2.24(+2.02%)
Feb 02, 2021 110.77 110.77 110.77 5 +0.00(+0.00%)
Feb 01, 2021 110.77 110.77 110.77 110.77 1,425 +0.89(+0.81%)
Jan 29, 2021 109.88 109.88 109.88 109.88 1,000 -1.18(-1.06%)
Jan 28, 2021 111.06 111.06 111.06 111.06 252 -1.83(-1.62%)
Jan 27, 2021 112.77 112.89 112.77 112.89 819 -0.93(-0.82%)
Jan 26, 2021 113.82 113.82 113.82 6 +0.00(+0.00%)
Jan 25, 2021 113.64 113.82 113.64 113.82 311 +0.10(+0.09%)
Jan 22, 2021 114.53 114.53 113.72 113.72 200 -0.78(-0.68%)
Jan 21, 2021 114.50 114.50 114.50 114.50 201 +0.84(+0.74%)
Jan 20, 2021 113.66 113.66 113.66 113.66 200 +0.73(+0.65%)
Jan 19, 2021 112.93 112.93 112.93 43 +0.00(+0.00%)
Jan 15, 2021 112.93 112.93 112.93 10 +0.00(+0.00%)
Jan 14, 2021 113.06 113.48 112.93 112.93 448 +0.38(+0.34%)
Jan 13, 2021 112.04 112.04 112.55 79,721 +0.51(+0.46%)
Jan 12, 2021 112.04 112.04 112.04 1 +0.00(+0.00%)
Jan 11, 2021 112.04 112.04 112.04 112.04 454 -1.50(-1.32%)
Jan 08, 2021 112.76 113.54 112.76 113.54 500 +1.39(+1.24%)
Jan 07, 2021 113.59 113.59 112.15 112.15 6,325 -4.74(-4.06%)
Jan 06, 2021 116.89 116.89 116.89 116.89 200 -0.11(-0.09%)
Jan 05, 2021 117.00 117.00 117.00 39 +0.00(+0.00%)
Jan 04, 2021 117.00 117.00 117.00 117.00 209 -1.84(-1.55%)
Dec 31, 2020 118.84 118.84 118.84 215 +0.04(+0.03%)
Dec 30, 2020 118.80 118.80 118.80 118.80 215 +0.91(+0.77%)
Dec 29, 2020 117.89 117.89 117.89 13 +0.00(+0.00%)
Dec 24, 2020 117.89 117.89 117.89 0 -0.40(-0.34%)
Dec 23, 2020 118.06 118.29 118.06 118.29 801 +1.87(+1.61%)
Dec 22, 2020 116.42 116.42 116.42 28 +0.00(+0.00%)
Dec 21, 2020 116.42 116.42 116.42 63 +0.00(+0.00%)
Dec 18, 2020 116.42 116.42 116.42 116.42 200 -1.63(-1.38%)
Dec 17, 2020 117.65 118.96 117.65 118.05 1,365 +1.59(+1.37%)
Dec 16, 2020 116.46 116.46 116.46 76 +0.00(+0.00%)
Dec 15, 2020 116.46 116.46 116.46 16 +0.00(+0.00%)
Dec 14, 2020 116.46 116.46 116.46 116.46 133 -3.45(-2.88%)
Dec 10, 2020 119.91 119.91 119.91 0 +4.02(+3.47%)
Dec 09, 2020 115.89 115.89 115.89 42 +0.00(+0.00%)
Dec 08, 2020 115.89 115.89 115.89 2 +0.00(+0.00%)
Dec 07, 2020 115.89 115.89 115.89 3 +0.00(+0.00%)
Dec 04, 2020 115.89 115.89 115.89 23 +0.00(+0.00%)
Dec 03, 2020 115.89 115.89 115.89 115.89 160 +5.08(+4.58%)
Dec 02, 2020 110.81 110.81 110.81 6 +0.00(+0.00%)
Dec 01, 2020 110.81 110.81 110.81 2,845 +0.00(+0.00%)
Nov 30, 2020 110.82 110.82 110.81 110.81 15,268 -0.24(-0.21%)
Nov 27, 2020 111.05 111.05 111.05 25 +0.00(+0.00%)
Nov 25, 2020 111.87 111.87 111.05 111.05 4,200 -1.98(-1.75%)
Nov 24, 2020 113.03 113.03 112.99 113.03 257 +0.04(+0.04%)
Nov 23, 2020 112.99 112.99 112.99 112.99 213 +0.12(+0.11%)
Nov 20, 2020 112.87 112.87 112.87 50 +0.00(+0.00%)
Nov 19, 2020 112.87 112.87 112.87 124 +0.00(+0.00%)
Nov 18, 2020 112.87 112.87 112.87 112.87 153 +1.29(+1.16%)
Nov 17, 2020 111.58 111.58 111.58 16 +0.00(+0.00%)
Nov 16, 2020 110.29 111.60 110.29 111.58 69,357 +2.11(+1.93%)
Nov 13, 2020 109.46 109.47 109.46 109.47 500 +5.63(+5.42%)
Nov 12, 2020 103.84 103.84 103.84 103.84 100 -0.86(-0.82%)
Nov 11, 2020 104.70 104.70 104.70 104.70 160 +1.38(+1.33%)
Nov 10, 2020 103.32 103.32 103.32 1 +0.00(+0.00%)
Nov 09, 2020 103.32 103.32 103.32 95 +0.00(+0.00%)
Nov 06, 2020 103.32 103.32 103.32 1 +0.00(+0.00%)
Nov 05, 2020 103.32 103.32 103.32 76 +0.00(+0.00%)
Nov 04, 2020 103.32 103.32 103.32 153 +0.00(+0.00%)
Nov 03, 2020 103.32 103.32 103.32 5 +0.00(+0.00%)
Nov 02, 2020 103.32 103.32 103.32 9 +0.00(+0.00%)
Oct 30, 2020 103.32 103.32 103.32 103.32 100 -0.94(-0.90%)
Oct 29, 2020 104.26 104.26 104.26 104.26 105 -2.70(-2.52%)
Oct 28, 2020 106.96 106.96 106.96 17 +0.00(+0.00%)
Oct 27, 2020 106.96 106.96 106.96 45 +0.00(+0.00%)
Oct 26, 2020 107.17 107.17 106.96 106.96 201 -1.13(-1.05%)
Oct 23, 2020 108.09 108.09 108.09 108.09 100 -0.15(-0.14%)
Oct 22, 2020 108.60 108.60 108.24 1,302 -0.36(-0.33%)
Oct 21, 2020 108.60 108.60 108.60 18 +0.00(+0.00%)
Oct 20, 2020 108.60 108.60 108.60 62 +0.00(+0.00%)
Oct 19, 2020 108.60 108.60 108.60 14 +0.00(+0.00%)
Oct 16, 2020 108.60 108.60 108.60 108.60 200 +0.10(+0.09%)
Oct 15, 2020 108.50 108.50 108.50 108.50 111 -2.14(-1.93%)
Oct 14, 2020 110.64 110.64 110.64 43 +0.00(+0.00%)
Oct 13, 2020 110.64 110.64 110.64 1,092 +0.00(+0.00%)
Oct 09, 2020 110.64 110.64 110.64 0 +0.77(+0.70%)
Oct 08, 2020 109.50 109.87 109.50 109.87 209 +3.38(+3.17%)
Oct 07, 2020 106.49 106.49 106.49 84 +0.00(+0.00%)
Oct 06, 2020 106.49 106.49 106.49 4 +0.00(+0.00%)
Oct 05, 2020 106.49 106.49 106.49 23 +0.00(+0.00%)
Oct 02, 2020 106.49 106.49 106.49 18 +0.00(+0.00%)
Oct 01, 2020 106.49 106.49 106.49 12 +0.00(+0.00%)
Sep 30, 2020 104.48 104.48 106.49 2,767 +2.01(+1.93%)
Sep 28, 2020 104.48 104.48 104.48 0 +0.00(+0.00%)
Sep 25, 2020 104.48 104.48 104.48 104.48 100 -1.96(-1.84%)
Sep 24, 2020 106.43 106.43 106.43 6 +0.00(+0.00%)
Sep 23, 2020 106.43 106.43 106.43 30 +0.00(+0.00%)
Sep 22, 2020 106.43 106.43 106.43 6 +0.00(+0.00%)
Sep 21, 2020 107.92 107.92 106.43 26,881 -1.49(-1.38%)
Sep 18, 2020 107.92 107.92 107.92 47 +0.00(+0.00%)
Sep 16, 2020 107.92 107.92 107.92 0 +0.00(+0.00%)
Sep 15, 2020 104.92 104.92 107.92 26,102 +3.00(+2.86%)
Sep 11, 2020 104.92 104.92 104.92 0 +0.00(+0.00%)
Sep 10, 2020 104.92 104.92 104.92 7 +0.00(+0.00%)
Sep 08, 2020 104.92 104.92 104.92 0 +0.00(+0.00%)
Sep 03, 2020 104.92 104.92 104.92 0 -2.22(-2.08%)
Sep 02, 2020 107.15 107.15 107.15 953 +0.00(+0.00%)
Sep 01, 2020 107.15 107.15 107.15 140 +0.00(+0.00%)
Aug 31, 2020 107.94 107.94 107.15 25,321 -0.79(-0.73%)
Aug 28, 2020 107.94 107.94 107.94 112 +0.00(+0.00%)
Aug 26, 2020 107.94 107.94 107.94 0 +0.00(+0.00%)
Aug 25, 2020 107.94 107.94 107.94 10 +0.00(+0.00%)
Aug 24, 2020 107.94 107.94 107.94 1 +0.00(+0.00%)
Aug 21, 2020 107.94 107.94 107.94 4 +0.00(+0.00%)
Aug 20, 2020 107.94 107.94 107.94 67 +0.00(+0.00%)
Aug 18, 2020 107.94 107.94 107.94 0 +0.00(+0.00%)
Aug 17, 2020 107.94 107.94 107.94 18 +0.00(+0.00%)
Aug 14, 2020 107.94 107.94 107.94 61 +0.00(+0.00%)
Aug 13, 2020 107.94 107.94 107.94 83 +0.00(+0.00%)
Aug 12, 2020 107.94 107.94 107.94 20 +0.00(+0.00%)
Aug 11, 2020 107.94 107.94 107.94 21 +0.00(+0.00%)
Aug 07, 2020 107.94 107.94 107.94 0 +0.00(+0.00%)
Aug 04, 2020 107.94 107.94 107.94 0 +0.00(+0.00%)
Aug 03, 2020 107.94 107.94 107.94 52 +0.00(+0.00%)
Jul 30, 2020 107.94 107.94 107.94 0 +5.47(+5.34%)
Jul 29, 2020 102.47 102.47 102.47 1 +0.00(+0.00%)
Jul 28, 2020 102.47 102.47 102.47 2 +0.00(+0.00%)
Jul 27, 2020 102.47 102.47 102.47 8 +0.00(+0.00%)
Jul 24, 2020 102.47 102.47 101.76 102.47 700 +5.59(+5.77%)
Jul 23, 2020 96.88 96.88 96.88 94 +0.00(+0.00%)
Jul 22, 2020 96.88 96.88 96.88 15 +0.00(+0.00%)
Jul 21, 2020 96.88 96.88 96.88 20 +0.00(+0.00%)
Jul 17, 2020 96.88 96.88 96.88 0 +0.00(+0.00%)
Jul 16, 2020 96.88 96.88 96.88 65 +0.00(+0.00%)
Jul 15, 2020 96.88 96.88 96.88 2 +0.00(+0.00%)
Jul 14, 2020 96.88 96.88 96.88 882 +0.00(+0.00%)
Jul 13, 2020 96.88 96.88 96.88 3 +0.00(+0.00%)
Jul 10, 2020 96.70 96.90 96.70 96.88 2,100 +0.71(+0.73%)
Jul 09, 2020 96.18 96.18 96.18 56 +0.00(+0.00%)
Jul 08, 2020 96.18 96.18 96.18 96.18 800 +1.15(+1.21%)
Jul 07, 2020 95.03 95.03 95.03 511 +0.00(+0.00%)
Jul 06, 2020 95.03 95.03 95.03 160 +0.00(+0.00%)
Jul 02, 2020 95.03 95.03 95.03 95.03 500 +0.43(+0.46%)
Jul 01, 2020 94.60 94.60 94.60 12 +0.00(+0.00%)
Jun 30, 2020 94.60 94.60 94.60 94.60 62 +0.88(+0.94%)
Jun 29, 2020 93.72 93.72 93.72 93.72 250 +0.52(+0.55%)
Jun 26, 2020 93.58 93.58 93.19 93.20 25,900 -4.29(-4.40%)
Jun 25, 2020 97.49 97.49 97.49 86 +0.00(+0.00%)
Jun 24, 2020 97.49 97.49 97.49 159 +0.00(+0.00%)
Jun 23, 2020 97.49 97.49 97.49 70 +0.00(+0.00%)
Jun 22, 2020 97.49 97.49 97.49 44 +0.00(+0.00%)
Jun 19, 2020 97.49 97.49 97.49 97.49 100 +0.03(+0.03%)
Jun 18, 2020 97.46 97.46 97.46 64 +0.00(+0.00%)
Jun 16, 2020 97.46 97.46 97.46 0 +0.00(+0.00%)
Jun 15, 2020 97.46 97.46 97.46 16 +0.00(+0.00%)
Jun 12, 2020 97.46 97.46 97.46 145 +0.00(+0.00%)
Jun 11, 2020 97.41 97.46 97.41 97.46 519 -1.84(-1.85%)
Jun 10, 2020 99.30 99.30 99.30 96 +0.00(+0.00%)
Jun 09, 2020 99.30 99.30 99.30 12 +0.00(+0.00%)
Jun 08, 2020 99.30 99.30 99.30 1,499 +0.00(+0.00%)
Jun 05, 2020 99.30 99.30 99.30 10 +0.00(+0.00%)
Jun 04, 2020 99.30 99.30 99.30 41 +0.00(+0.00%)
Jun 03, 2020 99.30 99.30 99.30 99.30 143 +3.36(+3.50%)
Jun 02, 2020 95.94 95.94 95.94 88 +0.00(+0.00%)
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.