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

Intact Financial Corp (OP: IFCZF )

166.74 -0.94 (-0.56%)
Streaming Delayed Price Updated: 2:44 PM EDT, May 21, 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 21, 2024 167.59 167.59 166.74 166.74 673 -0.94(-0.56%)
May 16, 2024 167.68 3 +3.20(+1.95%)
May 14, 2024 164.48 310 -4.07(-2.41%)
May 09, 2024 168.55 8,536 -0.39(-0.23%)
May 08, 2024 168.94 168.94 168.94 168.94 39,942 -0.78(-0.46%)
May 07, 2024 169.72 169.72 169.72 169.72 36,667 +2.21(+1.32%)
May 03, 2024 167.51 7,874 -1.67(-0.99%)
May 01, 2024 169.18 5,861 +4.09(+2.48%)
Apr 30, 2024 165.09 165.09 165.09 165.09 15,146 +0.61(+0.37%)
Apr 29, 2024 164.48 164.48 164.48 164.48 155 +0.06(+0.04%)
Apr 26, 2024 164.03 164.42 164.03 164.42 500 +3.19(+1.98%)
Apr 19, 2024 161.22 53 +1.11(+0.70%)
Apr 16, 2024 160.11 347 +1.39(+0.88%)
Apr 12, 2024 158.72 32 -1.34(-0.83%)
Apr 02, 2024 160.06 18 -1.48(-0.92%)
Apr 01, 2024 161.54 161.54 161.54 161.54 117 -0.58(-0.36%)
Mar 25, 2024 162.12 0 +0.50(+0.31%)
Mar 22, 2024 161.64 161.64 161.62 161.62 238 -3.67(-2.22%)
Mar 20, 2024 165.29 2 -0.63(-0.38%)
Mar 18, 2024 165.92 0 -1.98(-1.18%)
Mar 06, 2024 167.90 4 -0.77(-0.46%)
Feb 28, 2024 168.67 47 -2.71(-1.58%)
Feb 27, 2024 171.30 171.38 171.30 171.38 46,905 -3.78(-2.16%)
Feb 26, 2024 174.47 175.16 174.47 175.16 3,650 +1.81(+1.04%)
Feb 23, 2024 172.58 173.35 172.58 173.35 23,758 +2.08(+1.21%)
Feb 22, 2024 168.81 171.27 168.81 171.27 20,236 +1.73(+1.02%)
Feb 15, 2024 169.54 7,456 +6.60(+4.05%)
Feb 14, 2024 161.19 162.94 160.40 162.94 550 +9.85(+6.43%)
Feb 13, 2024 154.85 154.85 153.09 153.09 58,260 -2.26(-1.45%)
Feb 09, 2024 155.35 5,896 +0.12(+0.08%)
Feb 05, 2024 155.23 14,120 -2.31(-1.47%)
Jan 31, 2024 157.54 12,618 +1.11(+0.71%)
Jan 30, 2024 156.49 156.64 155.98 156.43 8,156 +0.10(+0.06%)
Jan 29, 2024 156.33 156.33 156.33 156.33 7,851 +1.72(+1.11%)
Jan 24, 2024 154.61 9,971 +0.19(+0.12%)
Jan 23, 2024 154.63 157.00 154.42 154.42 1,043 +1.32(+0.86%)
Jan 22, 2024 153.10 153.10 153.10 153.10 4,366 -0.21(-0.13%)
Jan 19, 2024 153.31 153.31 153.31 153.31 11,672 -0.28(-0.18%)
Jan 12, 2024 153.58 6,990 +0.44(+0.29%)
Jan 11, 2024 153.14 153.14 153.14 153.14 1,226 +1.11(+0.73%)
Jan 10, 2024 151.71 152.03 151.71 152.03 467 -1.19(-0.78%)
Jan 08, 2024 153.22 2,677 +1.85(+1.23%)
Jan 04, 2024 151.37 659 -1.66(-1.08%)
Jan 02, 2024 153.02 475 +0.23(+0.15%)
Dec 27, 2023 152.79 2,461 +3.34(+2.23%)
Dec 21, 2023 149.45 2 +0.60(+0.40%)
Dec 20, 2023 151.00 151.00 148.85 148.85 2,959 -1.63(-1.08%)
Dec 18, 2023 150.48 4,612 +0.37(+0.25%)
Dec 15, 2023 151.19 151.19 150.11 150.11 5,768 -1.92(-1.26%)
Dec 14, 2023 151.14 152.03 151.14 152.03 10,671 -2.38(-1.54%)
Dec 13, 2023 154.41 154.41 154.41 154.41 260 -0.39(-0.25%)
Dec 12, 2023 154.93 154.93 154.80 154.80 6,243 -1.69(-1.08%)
Dec 11, 2023 156.29 156.49 156.29 156.49 24,263 +1.70(+1.10%)
Dec 08, 2023 154.82 154.82 154.79 154.79 501 +0.40(+0.26%)
Dec 07, 2023 154.39 154.39 154.39 154.39 1,920 -2.89(-1.84%)
Dec 06, 2023 157.28 157.28 157.28 157.28 102 +0.56(+0.36%)
Dec 05, 2023 156.72 156.72 156.72 156.72 14,587 +0.87(+0.56%)
Nov 30, 2023 155.85 12,464 +0.15(+0.10%)
Nov 29, 2023 155.70 155.70 155.70 155.70 27,033 -0.80(-0.51%)
Nov 28, 2023 156.56 156.56 156.50 156.50 23,530 +2.29(+1.48%)
Nov 22, 2023 154.21 5,260 +0.93(+0.61%)
Nov 21, 2023 153.61 153.61 153.28 153.28 27,079 +0.15(+0.10%)
Nov 20, 2023 153.13 153.13 153.13 153.13 4,491 +0.67(+0.44%)
Nov 17, 2023 152.79 152.79 152.46 152.46 15,662 -0.34(-0.22%)
Nov 16, 2023 152.80 152.80 152.80 152.80 13,561 +0.64(+0.42%)
Nov 14, 2023 152.16 3,831 +1.10(+0.73%)
Nov 13, 2023 151.06 151.06 151.06 151.06 25,886 +1.73(+1.16%)
Nov 10, 2023 149.19 149.43 149.19 149.33 14,644 +0.24(+0.16%)
Nov 09, 2023 150.65 150.65 149.09 149.09 107,882 +0.48(+0.33%)
Nov 08, 2023 145.37 148.60 145.37 148.60 41,487 +3.25(+2.24%)
Nov 06, 2023 145.35 13,069 -0.76(-0.52%)
Nov 03, 2023 146.11 146.11 146.11 146.11 17,478 +0.21(+0.14%)
Nov 02, 2023 146.40 146.40 145.90 145.90 3,118 +3.99(+2.81%)
Nov 01, 2023 141.91 141.91 141.91 141.91 11,608 +2.41(+1.73%)
Oct 31, 2023 139.50 139.50 139.50 139.50 3,377 -0.54(-0.39%)
Oct 30, 2023 139.05 140.04 139.05 140.04 1,105 +2.14(+1.56%)
Oct 27, 2023 137.90 137.90 137.90 137.90 48,409 -1.99(-1.42%)
Oct 26, 2023 139.89 139.89 139.89 139.89 29,189 -1.46(-1.03%)
Oct 25, 2023 141.35 141.35 141.35 141.35 29,143 +0.92(+0.66%)
Oct 24, 2023 140.43 140.43 140.43 140.43 43,755 -2.00(-1.40%)
Oct 20, 2023 142.43 20,302 -2.94(-2.02%)
Oct 18, 2023 145.37 7,452 -0.69(-0.47%)
Oct 13, 2023 146.06 13,387 -0.84(-0.57%)
Oct 12, 2023 146.90 146.90 146.90 146.90 210 +1.70(+1.17%)
Oct 05, 2023 145.20 778 +2.50(+1.75%)
Oct 03, 2023 142.70 133 -3.06(-2.10%)
Sep 29, 2023 145.76 2,391 -0.38(-0.26%)
Sep 28, 2023 146.14 146.14 146.14 146.14 20,845 +0.23(+0.16%)
Sep 26, 2023 145.91 20,540 -2.57(-1.73%)
Sep 22, 2023 148.48 12,591 +1.35(+0.92%)
Sep 21, 2023 147.12 147.12 147.12 147.12 5,864 -3.37(-2.24%)
Sep 20, 2023 150.14 150.49 150.14 150.49 8,295 +2.28(+1.54%)
Sep 19, 2023 148.21 148.21 148.21 148.21 31,638 -0.17(-0.11%)
Sep 18, 2023 148.38 148.38 148.38 148.38 6,886 +1.09(+0.74%)
Sep 15, 2023 147.66 148.51 147.29 147.29 35,137 +0.69(+0.47%)
Sep 14, 2023 145.78 146.60 145.78 146.60 8,800 +2.98(+2.07%)
Sep 13, 2023 143.62 143.62 143.62 143.62 16,077 +2.32(+1.64%)
Sep 08, 2023 141.30 8,166 +0.38(+0.27%)
Sep 07, 2023 139.62 141.05 139.62 140.92 1,135 -0.04(-0.03%)
Aug 31, 2023 140.96 1,965 -2.42(-1.69%)
Aug 30, 2023 143.38 143.38 143.38 143.38 100 +0.76(+0.53%)
Aug 29, 2023 142.59 142.62 142.59 142.62 208 -0.31(-0.22%)
Aug 28, 2023 142.93 142.93 142.93 142.93 317 -0.49(-0.34%)
Aug 23, 2023 143.42 20 -1.09(-0.75%)
Aug 18, 2023 144.51 110 -0.77(-0.53%)
Aug 15, 2023 145.28 41 -3.50(-2.35%)
Aug 10, 2023 148.78 1 +2.02(+1.38%)
Aug 04, 2023 146.76 0 +0.42(+0.29%)
Aug 01, 2023 146.34 24 -1.54(-1.04%)
Jul 31, 2023 147.88 147.88 147.88 147.88 101 -2.47(-1.64%)
Jul 28, 2023 150.35 150.35 150.08 150.35 285 -0.24(-0.16%)
Jul 27, 2023 150.73 150.73 150.59 150.59 201 -0.50(-0.33%)
Jul 26, 2023 151.09 151.09 151.09 151.09 100 +0.14(+0.09%)
Jul 24, 2023 150.95 2,659 +2.79(+1.88%)
Jul 18, 2023 148.16 0 -0.78(-0.52%)
Jul 17, 2023 148.94 148.94 148.94 148.94 283 +0.89(+0.60%)
Jul 14, 2023 148.05 148.05 148.05 148.05 300 +0.53(+0.36%)
Jul 13, 2023 147.62 147.62 147.40 147.52 595 +0.53(+0.36%)
Jul 12, 2023 146.99 146.99 146.99 146.99 203 +2.07(+1.43%)
Jul 11, 2023 144.92 144.92 144.92 144.92 1,053 -3.53(-2.38%)
Jul 07, 2023 148.45 6 -1.06(-0.71%)
Jul 06, 2023 149.51 149.51 149.51 149.51 107 -2.90(-1.90%)
Jul 05, 2023 152.41 152.41 152.41 152.41 3,918 -2.37(-1.53%)
Jun 30, 2023 154.77 0 +3.63(+2.40%)
Jun 28, 2023 151.14 0 +1.61(+1.08%)
Jun 27, 2023 149.53 149.53 149.53 149.53 100 +1.18(+0.80%)
Jun 23, 2023 148.35 0 -1.46(-0.97%)
Jun 22, 2023 150.01 150.01 149.81 149.81 250 -0.08(-0.05%)
Jun 21, 2023 149.89 149.89 149.89 149.89 100 +0.72(+0.48%)
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.