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, 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%)
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.