Intact Finl Corp (TSX: IFC )

156.97 CAD +5.66 (+3.74%)
Streaming Delayed Price Updated: 4:00 PM EST, Dec 4, 2020 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Dec 03, 2020 148.22 152.84 147.03 151.31 328,201 +2.82(+1.90%)
Dec 02, 2020 145.68 148.62 145.53 148.49 383,385 +1.59(+1.08%)
Dec 01, 2020 146.35 146.96 144.18 146.90 463,603 +1.61(+1.11%)
Nov 30, 2020 143.50 145.65 143.13 145.29 796,736 +1.59(+1.11%)
Nov 27, 2020 143.91 144.46 143.12 143.70 148,869 -0.80(-0.55%)
Nov 26, 2020 144.39 145.11 143.68 144.50 105,749 -0.35(-0.24%)
Nov 25, 2020 146.50 146.50 143.60 144.85 431,186 -0.71(-0.49%)
Nov 24, 2020 148.93 148.93 145.14 145.56 324,597 -2.20(-1.49%)
Nov 23, 2020 148.62 149.40 147.61 147.76 210,403 -0.69(-0.46%)
Nov 20, 2020 148.15 148.73 146.45 148.45 151,892 +0.64(+0.43%)
Nov 19, 2020 147.01 148.00 144.93 147.81 276,703 +0.03(+0.02%)
Nov 18, 2020 147.17 148.27 145.33 147.78 294,713 +0.94(+0.64%)
Nov 17, 2020 145.64 146.92 143.82 146.84 552,418 +0.52(+0.36%)
Nov 16, 2020 146.00 146.75 144.09 146.32 528,542 -0.17(-0.12%)
Nov 13, 2020 139.23 147.27 138.93 146.49 809,608 +7.56(+5.44%)
Nov 12, 2020 139.00 141.34 138.29 138.93 462,266 +3.03(+2.23%)
Nov 11, 2020 134.69 137.70 134.14 135.90 410,309 +2.65(+1.99%)
Nov 10, 2020 138.77 139.76 131.94 133.25 773,620 -5.52(-3.98%)
Nov 09, 2020 146.64 146.64 138.71 138.77 583,754 -6.11(-4.22%)
Nov 06, 2020 146.98 146.98 144.00 144.88 414,803 -0.17(-0.12%)
Nov 05, 2020 148.01 148.29 143.75 145.05 419,610 -2.70(-1.83%)
Nov 04, 2020 143.28 148.13 140.12 147.75 498,848 +8.80(+6.33%)
Nov 03, 2020 139.01 140.34 138.33 138.95 345,745 +0.77(+0.56%)
Nov 02, 2020 138.23 139.19 136.29 138.18 224,634 +0.56(+0.41%)
Oct 30, 2020 137.49 139.45 136.38 137.62 238,265 -0.89(-0.64%)
Oct 29, 2020 138.94 140.09 137.80 138.51 149,532 -0.46(-0.33%)
Oct 28, 2020 139.81 140.28 138.43 138.97 230,130 -2.17(-1.54%)
Oct 27, 2020 141.02 141.39 139.60 141.14 168,952 +0.14(+0.10%)
Oct 26, 2020 143.99 143.99 140.35 141.00 206,259 -2.80(-1.95%)
Oct 23, 2020 142.06 143.85 140.73 143.80 421,283 +2.15(+1.52%)
Oct 22, 2020 143.22 144.21 141.55 141.65 135,854 -1.52(-1.06%)
Oct 21, 2020 143.65 144.15 142.02 143.17 199,188 +1.09(+0.77%)
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%)
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.