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 (%)
Sep 30, 2016 72.68 72.68 72.68 72.68 186 -0.08(-0.11%)
Sep 29, 2016 72.76 72.76 72.76 72.76 0 +0.00(+0.00%)
Sep 28, 2016 71.95 72.97 71.95 72.76 900 +1.01(+1.41%)
Sep 27, 2016 71.75 71.75 71.75 71.75 54 +0.00(+0.00%)
Sep 26, 2016 72.48 72.48 71.75 71.75 724 -0.81(-1.12%)
Sep 23, 2016 72.56 72.56 72.56 72.56 207 +1.06(+1.49%)
Sep 20, 2016 71.50 71.50 71.50 37 -1.11(-1.53%)
Sep 12, 2016 72.61 72.61 72.61 0 -0.02(-0.03%)
Sep 09, 2016 72.63 72.63 72.63 72.63 103 -1.16(-1.57%)
Sep 08, 2016 73.79 73.79 73.79 73.79 124 +0.29(+0.39%)
Sep 07, 2016 73.50 73.50 73.50 73.50 105 -1.16(-1.55%)
Sep 06, 2016 74.67 74.67 74.66 74.66 365 +0.16(+0.21%)
Sep 02, 2016 74.50 74.50 74.50 0 +1.84(+2.53%)
Aug 26, 2016 72.66 72.66 72.66 2 +0.34(+0.47%)
Aug 24, 2016 72.32 72.32 72.32 1,405 +0.32(+0.44%)
Aug 23, 2016 71.88 72.00 71.88 72.00 201 +0.23(+0.32%)
Aug 17, 2016 71.77 71.77 71.77 21 -0.24(-0.33%)
Aug 11, 2016 72.01 72.01 72.01 12 +0.41(+0.57%)
Aug 09, 2016 71.60 71.60 71.60 24 +0.62(+0.87%)
Aug 04, 2016 70.98 70.98 70.98 14 -0.70(-0.98%)
Aug 02, 2016 71.68 71.68 71.68 91 +0.44(+0.62%)
Jul 27, 2016 71.24 71.24 71.24 2 +0.52(+0.74%)
Jul 26, 2016 70.72 70.89 70.69 70.72 1,401 +0.28(+0.40%)
Jul 20, 2016 70.44 70.44 70.44 2 +1.12(+1.62%)
Jul 19, 2016 69.32 69.32 69.32 69.32 2,114 -0.41(-0.59%)
Jul 13, 2016 69.73 69.73 69.73 11 -1.19(-1.68%)
Jul 08, 2016 70.92 70.92 70.92 37 +0.46(+0.65%)
Jul 07, 2016 70.46 70.46 70.46 70.46 122 -4.01(-5.38%)
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.