Intact Finl Corp (TSX: IFC )

143.08 CAD +1.00 (+0.70%)
Streaming Delayed Price Updated: 11:07 AM EDT, Oct 21, 2020 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Oct 20, 2020 142.27 143.41 141.76 142.08 199,563 +0.08(+0.06%)
Oct 19, 2020 144.45 144.98 141.78 142.00 193,588 -2.50(-1.73%)
Oct 16, 2020 143.36 144.82 142.85 144.50 224,929 +0.88(+0.61%)
Oct 15, 2020 143.24 144.86 143.24 143.62 192,891 -0.35(-0.24%)
Oct 14, 2020 144.65 144.79 143.35 143.97 168,119 -0.72(-0.50%)
Oct 13, 2020 146.49 146.49 143.69 144.69 181,667 -0.43(-0.30%)
Oct 09, 2020 145.12 145.12 145.12 0 +1.01(+0.70%)
Oct 08, 2020 144.84 145.51 143.55 144.11 139,983 +0.18(+0.13%)
Oct 07, 2020 142.36 144.08 142.05 143.93 169,356 +1.27(+0.89%)
Oct 06, 2020 144.15 144.73 142.41 142.66 130,068 -1.49(-1.03%)
Oct 05, 2020 143.58 144.41 143.22 144.15 115,457 +0.75(+0.52%)
Oct 02, 2020 142.68 143.56 142.20 143.40 101,232 +0.16(+0.11%)
Oct 01, 2020 142.91 144.00 142.78 143.24 198,022 +0.66(+0.46%)
Sep 30, 2020 141.10 143.64 141.10 142.58 390,937 +0.81(+0.57%)
Sep 29, 2020 142.38 143.17 140.89 141.77 155,809 -1.10(-0.77%)
Sep 28, 2020 141.55 143.68 141.55 142.87 285,043 +1.38(+0.98%)
Sep 25, 2020 139.70 141.69 139.37 141.49 296,175 +1.51(+1.08%)
Sep 24, 2020 140.61 141.31 139.52 139.98 166,035 -0.84(-0.60%)
Sep 23, 2020 144.01 144.08 140.60 140.82 310,176 -3.46(-2.40%)
Sep 22, 2020 141.60 144.70 141.60 144.28 210,526 +2.69(+1.90%)
Sep 21, 2020 140.50 142.28 139.00 141.59 405,258 +0.49(+0.35%)
Sep 18, 2020 143.49 144.30 140.58 141.10 533,637 -2.59(-1.80%)
Sep 17, 2020 140.43 144.15 140.43 143.69 336,414 +2.92(+2.07%)
Sep 16, 2020 143.36 143.56 140.73 140.77 298,736 -1.46(-1.03%)
Sep 15, 2020 141.27 143.05 141.27 142.23 373,079 +1.35(+0.96%)
Sep 14, 2020 140.36 141.04 139.36 140.88 307,987 +0.17(+0.12%)
Sep 11, 2020 137.97 141.16 137.51 140.71 244,818 +2.74(+1.99%)
Sep 10, 2020 139.21 139.21 137.29 137.97 225,752 -0.58(-0.42%)
Sep 09, 2020 137.15 139.37 136.73 138.55 246,018 +2.00(+1.46%)
Sep 08, 2020 136.51 136.98 134.93 136.55 330,840 -0.27(-0.20%)
Sep 04, 2020 136.82 136.82 136.82 0 -0.93(-0.68%)
Sep 03, 2020 138.99 139.21 137.00 137.75 268,631 -1.45(-1.04%)
Sep 02, 2020 141.45 142.28 138.95 139.20 264,127 -2.28(-1.61%)
Sep 01, 2020 139.40 141.60 137.71 141.48 230,079 +1.77(+1.27%)
Aug 31, 2020 141.70 141.70 139.19 139.71 380,303 -2.06(-1.45%)
Aug 28, 2020 142.18 142.53 141.35 141.77 271,496 -0.63(-0.44%)
Aug 27, 2020 143.09 143.39 141.85 142.40 292,130 -0.29(-0.20%)
Aug 26, 2020 142.99 143.40 141.93 142.69 190,382 +0.17(+0.12%)
Aug 25, 2020 142.89 142.89 141.99 142.52 165,394 +0.71(+0.50%)
Aug 24, 2020 141.70 142.75 141.24 141.81 170,853 -0.13(-0.09%)
Aug 21, 2020 141.15 141.99 140.43 141.94 218,728 +0.70(+0.50%)
Aug 20, 2020 141.05 142.38 141.05 141.24 168,672 -0.66(-0.47%)
Aug 19, 2020 142.78 143.63 141.38 141.90 188,531 -1.25(-0.87%)
Aug 18, 2020 141.02 143.41 141.02 143.15 279,363 +1.89(+1.34%)
Aug 17, 2020 142.23 143.97 140.73 141.26 244,262 -1.07(-0.75%)
Aug 14, 2020 141.51 144.22 141.01 142.33 241,391 -0.15(-0.11%)
Aug 13, 2020 141.22 142.74 141.02 142.48 125,509 +0.97(+0.69%)
Aug 12, 2020 143.84 144.33 141.36 141.51 361,026 -2.22(-1.54%)
Aug 11, 2020 143.76 144.60 142.69 143.73 199,965 +0.30(+0.21%)
Aug 10, 2020 145.24 145.25 143.17 143.43 179,307 -1.47(-1.01%)
Aug 07, 2020 146.45 147.14 144.50 144.90 190,272 -1.61(-1.10%)
Aug 06, 2020 144.50 146.79 144.50 146.51 198,631 +2.24(+1.55%)
Aug 05, 2020 145.15 146.57 143.39 144.27 196,446 -0.78(-0.54%)
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.