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 18, 2023 149.13 7 -0.14(-0.09%)
May 17, 2023 149.13 149.27 149.13 149.27 363 -0.69(-0.46%)
May 16, 2023 149.96 149.96 149.96 149.96 102 +3.04(+2.07%)
May 12, 2023 146.92 0 +1.14(+0.78%)
May 11, 2023 147.82 147.82 145.78 145.78 200 -4.27(-2.85%)
May 09, 2023 150.05 10 +2.24(+1.52%)
Apr 19, 2023 147.81 0 +2.94(+2.03%)
Apr 10, 2023 144.87 76 -1.93(-1.31%)
Apr 05, 2023 146.80 2 -0.12(-0.08%)
Apr 04, 2023 146.92 146.92 146.92 146.92 100 +1.89(+1.30%)
Apr 03, 2023 145.68 145.68 145.00 145.03 300 +2.15(+1.50%)
Mar 31, 2023 142.88 142.88 142.88 142.88 114 +2.54(+1.81%)
Mar 30, 2023 140.44 140.44 140.24 140.34 410 +1.84(+1.33%)
Mar 24, 2023 138.50 0 -1.25(-0.90%)
Mar 23, 2023 139.50 139.75 139.50 139.75 203 +0.87(+0.63%)
Mar 22, 2023 138.88 138.88 138.88 138.88 125 +0.64(+0.46%)
Mar 20, 2023 138.24 0 +3.36(+2.49%)
Mar 17, 2023 134.88 134.88 134.88 134.88 125 +0.31(+0.23%)
Mar 16, 2023 134.57 134.57 134.57 134.57 101 -0.91(-0.67%)
Mar 15, 2023 132.66 135.48 132.66 135.48 392 -1.70(-1.24%)
Mar 13, 2023 137.18 0 -6.99(-4.85%)
Mar 06, 2023 144.17 0 +0.37(+0.26%)
Mar 03, 2023 143.81 143.81 143.80 143.80 240 +0.96(+0.67%)
Mar 02, 2023 142.84 142.84 142.84 142.84 897 -0.81(-0.56%)
Feb 28, 2023 143.65 0 -5.89(-3.94%)
Feb 21, 2023 149.54 35 -0.95(-0.63%)
Feb 17, 2023 150.49 150.49 150.49 150.49 110 +1.09(+0.73%)
Feb 16, 2023 149.40 149.40 149.40 149.40 300 +1.59(+1.08%)
Feb 15, 2023 147.81 147.81 147.81 147.81 500 -0.06(-0.04%)
Feb 10, 2023 147.88 56 +4.29(+2.99%)
Feb 08, 2023 143.58 16,702 -3.33(-2.27%)
Feb 07, 2023 146.91 146.91 146.91 146.91 200 +0.64(+0.44%)
Feb 02, 2023 146.27 18 -0.11(-0.08%)
Feb 01, 2023 146.38 146.38 146.38 146.38 700 -1.69(-1.14%)
Jan 24, 2023 148.07 12,170 +0.93(+0.63%)
Jan 12, 2023 147.14 0 -0.47(-0.32%)
Jan 11, 2023 147.61 147.61 147.61 147.61 200 -0.12(-0.08%)
Jan 09, 2023 147.73 0 -1.01(-0.68%)
Jan 06, 2023 145.20 148.74 145.20 148.74 1,090 +5.69(+3.98%)
Jan 03, 2023 143.05 119 -3.11(-2.13%)
Dec 29, 2022 146.16 4 +1.16(+0.80%)
Dec 20, 2022 145.00 0 +0.13(+0.09%)
Dec 16, 2022 144.87 32 -1.26(-0.87%)
Dec 14, 2022 146.13 0 -0.69(-0.47%)
Dec 13, 2022 146.82 146.82 146.82 146.82 100 -2.78(-1.86%)
Dec 07, 2022 149.60 0 +0.54(+0.36%)
Nov 30, 2022 149.06 50 +3.08(+2.11%)
Nov 29, 2022 146.24 146.24 145.98 145.98 217 +0.25(+0.17%)
Nov 28, 2022 145.73 145.73 145.73 145.73 734 +0.31(+0.21%)
Nov 23, 2022 145.42 0 +1.86(+1.30%)
Nov 21, 2022 143.56 1,001 -0.38(-0.26%)
Nov 16, 2022 143.94 142 -0.90(-0.62%)
Nov 15, 2022 144.84 144.86 144.84 144.84 5,598 -1.07(-0.73%)
Nov 14, 2022 145.91 145.91 145.91 145.91 3,497 +2.19(+1.52%)
Nov 09, 2022 143.72 3,180 -9.82(-6.40%)
Nov 08, 2022 152.75 153.54 152.75 153.54 423 -0.07(-0.05%)
Nov 07, 2022 153.61 153.61 153.61 153.61 101 -0.09(-0.06%)
Nov 04, 2022 153.70 153.70 153.70 153.70 106 +4.61(+3.09%)
Nov 03, 2022 149.17 149.17 148.12 149.09 971 -2.83(-1.86%)
Oct 31, 2022 151.92 0 +0.14(+0.09%)
Oct 28, 2022 151.57 151.78 151.57 151.78 415 +4.39(+2.98%)
Oct 25, 2022 147.39 0 +2.57(+1.77%)
Oct 24, 2022 144.82 0 +1.67(+1.17%)
Oct 17, 2022 143.15 0 +2.65(+1.89%)
Oct 14, 2022 140.50 140.50 140.50 140.50 400 +2.53(+1.83%)
Oct 12, 2022 137.97 13 -2.44(-1.74%)
Oct 11, 2022 140.41 140.41 140.41 140.41 163 +1.54(+1.11%)
Oct 07, 2022 138.87 0 -5.58(-3.86%)
Oct 06, 2022 144.74 144.74 144.38 144.45 400 -5.74(-3.82%)
Oct 05, 2022 150.16 150.19 149.43 150.19 772 -1.02(-0.67%)
Oct 04, 2022 150.93 151.21 150.41 151.21 487 +6.19(+4.27%)
Oct 03, 2022 144.93 145.02 144.93 145.02 327 +2.84(+2.00%)
Sep 30, 2022 143.45 143.45 142.18 142.18 486 -0.95(-0.66%)
Sep 28, 2022 143.13 5 -1.68(-1.16%)
Sep 23, 2022 144.81 13,900 -5.50(-3.66%)
Sep 21, 2022 150.31 80 +0.11(+0.07%)
Sep 20, 2022 150.20 150.20 150.20 150.20 147 -3.05(-1.99%)
Sep 19, 2022 152.62 153.25 152.62 153.25 500 +0.80(+0.52%)
Sep 16, 2022 152.45 152.45 152.45 152.45 195 -1.81(-1.18%)
Sep 15, 2022 155.06 155.21 154.26 154.26 908 -0.34(-0.22%)
Sep 14, 2022 154.27 154.60 154.27 154.60 323 -0.03(-0.02%)
Sep 13, 2022 155.63 155.63 154.61 154.64 656 -2.82(-1.79%)
Sep 12, 2022 157.12 157.47 157.12 157.46 300 +2.98(+1.93%)
Sep 09, 2022 153.92 154.96 153.92 154.48 4,600 +1.95(+1.28%)
Sep 08, 2022 152.53 152.53 152.53 152.53 2,734 +1.77(+1.17%)
Sep 07, 2022 150.32 150.81 150.32 150.76 428 +2.21(+1.49%)
Sep 06, 2022 147.08 148.55 147.08 148.55 322 +5.04(+3.51%)
Sep 01, 2022 146.71 146.71 146.71 143.51 117 -1.30(-0.90%)
Aug 31, 2022 145.78 145.78 144.81 144.81 325 -0.14(-0.10%)
Aug 30, 2022 144.95 147.50 144.95 144.95 235 -2.23(-1.52%)
Aug 29, 2022 147.18 147.18 147.18 147.18 100 -1.78(-1.19%)
Aug 25, 2022 148.96 28 +0.14(+0.09%)
Aug 24, 2022 148.82 148.82 148.82 148.82 105 -0.22(-0.14%)
Aug 23, 2022 150.67 150.67 149.03 149.03 691 -0.50(-0.33%)
Aug 22, 2022 149.32 149.53 149.32 149.53 253 -2.30(-1.51%)
Aug 18, 2022 151.83 0 +0.28(+0.19%)
Aug 17, 2022 151.55 151.55 151.55 151.55 220 +1.58(+1.05%)
Aug 15, 2022 149.97 1 +1.41(+0.95%)
Aug 10, 2022 148.56 51 -1.18(-0.78%)
Aug 08, 2022 149.74 0 +2.03(+1.37%)
Aug 05, 2022 147.71 147.71 147.71 147.71 459 -0.22(-0.15%)
Aug 03, 2022 147.93 0 -0.57(-0.39%)
Jul 29, 2022 148.50 19 +5.04(+3.51%)
Jul 27, 2022 143.46 1,181 +4.49(+3.23%)
Jul 25, 2022 138.97 15 +0.08(+0.06%)
Jul 21, 2022 138.89 0 -2.85(-2.01%)
Jul 19, 2022 141.74 0 -0.42(-0.30%)
Jul 15, 2022 142.16 99 -3.62(-2.48%)
Jul 12, 2022 145.78 0 +0.44(+0.30%)
Jul 08, 2022 145.34 40 +1.80(+1.25%)
Jul 07, 2022 143.54 143.54 143.54 143.54 100 +2.11(+1.49%)
Jul 06, 2022 140.72 141.59 140.42 141.43 500 +1.08(+0.77%)
Jul 05, 2022 140.00 140.35 138.89 140.35 788 -0.36(-0.26%)
Jun 30, 2022 140.71 0 +0.47(+0.34%)
Jun 29, 2022 141.81 141.96 140.20 140.24 1,683 -1.82(-1.28%)
Jun 28, 2022 142.34 142.34 142.06 142.06 900 +0.09(+0.06%)
Jun 27, 2022 140.03 141.97 140.03 141.97 3,334 +2.22(+1.59%)
Jun 24, 2022 139.75 139.75 139.75 139.75 100 +1.44(+1.04%)
Jun 23, 2022 136.85 138.31 136.85 138.31 936 +0.64(+0.46%)
Jun 22, 2022 137.79 137.90 137.67 137.67 2,615 +0.90(+0.66%)
Jun 21, 2022 136.77 136.77 136.77 136.77 216 +1.32(+0.97%)
Jun 17, 2022 134.72 135.59 134.72 135.45 3,768 +2.03(+1.52%)
Jun 16, 2022 133.87 135.04 133.34 133.42 3,004 -1.38(-1.03%)
Jun 15, 2022 134.80 134.80 134.80 134.80 100 -4.42(-3.17%)
Jun 13, 2022 139.22 138 -3.00(-2.11%)
Jun 10, 2022 142.87 143.16 142.22 142.22 900 -4.05(-2.77%)
Jun 09, 2022 146.27 146.27 146.27 146.27 200 -2.44(-1.64%)
Jun 07, 2022 148.71 0 +0.59(+0.40%)
Jun 06, 2022 148.40 148.40 148.12 148.12 350 +1.19(+0.81%)
Jun 02, 2022 146.93 0 +1.93(+1.33%)
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.