Intact Financial Corp (OP: IFCZF )
Historical Prices
Year:
| Date | Open | High | Low | Close | Volume | Change (%) |
|---|---|---|---|---|---|---|
| Aug 02, 2024 | 177.39 | 177.39 | 177.14 | 177.39 | 203 | -0.63(-0.35%) |
| Aug 01, 2024 | 178.02 | 178.02 | 178.02 | 178.02 | 103 | -3.08(-1.70%) |
| Jul 31, 2024 | 181.08 | 181.10 | 180.63 | 181.10 | 481 | +4.47(+2.53%) |
| Jul 24, 2024 | 176.63 | 9,655 | +1.45(+0.83%) | |||
| Jul 18, 2024 | 175.18 | 13,866 | -0.07(-0.04%) | |||
| Jul 15, 2024 | 175.25 | 20,520 | +0.93(+0.53%) | |||
| Jul 12, 2024 | 174.50 | 175.00 | 174.32 | 174.32 | 2,910 | +1.13(+0.65%) |
| Jul 11, 2024 | 173.55 | 173.55 | 173.19 | 173.19 | 6,509 | +3.19(+1.88%) |
| Jul 03, 2024 | 170.00 | 9,486 | +2.76(+1.65%) | |||
| Jun 27, 2024 | 167.24 | 86 | +0.62(+0.37%) | |||
| Jun 24, 2024 | 166.62 | 8 | +4.17(+2.57%) | |||
| Jun 21, 2024 | 161.50 | 162.81 | 161.50 | 162.45 | 839 | +1.42(+0.88%) |
| Jun 20, 2024 | 159.44 | 161.03 | 159.44 | 161.03 | 515 | +0.28(+0.17%) |
| Jun 18, 2024 | 160.79 | 160.79 | 160.75 | 160.75 | 458 | -2.31(-1.42%) |
| Jun 13, 2024 | 163.06 | 206 | -0.88(-0.54%) | |||
| Jun 12, 2024 | 163.93 | 163.94 | 163.93 | 163.94 | 985 | -2.59(-1.56%) |
| Jun 07, 2024 | 166.53 | 38 | -0.40(-0.24%) | |||
| Jun 04, 2024 | 166.93 | 40,284 | +0.95(+0.57%) |
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.
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.