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

Intact Financial Corp (OP:IFCZF)

229.72 -2.24 (-0.97%)
Streaming Delayed Price Updated: 3:45 PM EDT, Jul 1, 2025 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 (%)
Jul 01, 2025 245.89 256.31 227.48 229.72 3,548 -2.24(-0.97%)
Jun 30, 2025 230.50 231.96 230.50 231.96 20,514 +3.75(+1.64%)
Jun 27, 2025 226.37 228.22 226.37 228.22 27,061 +1.10(+0.48%)
Jun 26, 2025 227.69 227.92 226.92 227.12 1,741 +0.75(+0.33%)
Jun 25, 2025 227.27 227.27 226.37 226.37 8,719 -2.21(-0.97%)
Jun 24, 2025 226.26 228.89 226.26 228.58 2,347 +2.77(+1.23%)
Jun 23, 2025 223.24 225.81 223.24 225.81 8,545 +4.14(+1.87%)
Jun 20, 2025 221.99 221.99 221.67 221.67 39,407 -3.84(-1.70%)
Jun 18, 2025 224.34 225.51 224.34 225.51 8,523 +0.55(+0.25%)
Jun 17, 2025 225.31 225.31 224.84 224.96 3,145 -3.50(-1.53%)
Jun 16, 2025 228.73 228.96 228.45 228.45 16,286 +0.46(+0.20%)
Jun 13, 2025 228.94 230.07 227.61 228.00 2,484 +5.45(+2.45%)
Jun 11, 2025 222.55 1,907 -2.28(-1.02%)
Jun 10, 2025 224.83 224.83 224.83 224.83 1,753 -0.29(-0.13%)
Jun 09, 2025 230.41 230.41 225.12 225.12 13,871 -3.74(-1.63%)
Jun 06, 2025 230.22 230.22 228.40 228.86 18,920 +0.35(+0.15%)
Jun 05, 2025 228.51 228.51 228.51 228.51 13,847 +1.29(+0.57%)
Jun 04, 2025 227.16 227.22 226.22 227.22 7,248 +0.98(+0.44%)
Jun 03, 2025 225.85 226.24 225.85 226.24 3,538 -1.24(-0.55%)
Jun 02, 2025 227.47 227.48 227.47 227.48 38,295 -0.24(-0.11%)
May 30, 2025 228.06 228.88 226.76 227.72 16,292 +1.60(+0.71%)
May 29, 2025 224.97 226.12 224.97 226.12 17,211 +2.12(+0.95%)
May 28, 2025 223.22 224.00 223.22 224.00 5,381 +2.45(+1.11%)
May 27, 2025 221.84 223.52 221.55 221.55 20,654 -0.31(-0.14%)
May 23, 2025 220.40 221.87 220.40 221.87 2,556 +2.92(+1.33%)
May 22, 2025 218.97 219.39 218.95 218.95 25,159 -1.01(-0.46%)
May 21, 2025 219.96 219.96 219.96 219.96 2,386 +0.86(+0.39%)
May 20, 2025 216.43 219.10 216.43 219.10 261 +6.27(+2.94%)
May 19, 2025 216.43 216.43 205.68 212.84 28 -0.88(-0.41%)
May 16, 2025 213.44 213.72 212.50 213.72 2,241 +2.65(+1.25%)
May 15, 2025 210.77 211.07 210.77 211.07 422 +3.42(+1.65%)
May 14, 2025 207.34 207.65 207.34 207.65 36 +1.14(+0.55%)
May 13, 2025 205.94 206.51 205.06 206.51 34,583 -0.72(-0.35%)
May 12, 2025 208.46 212.06 206.50 207.22 32,440 -6.90(-3.22%)
May 09, 2025 215.23 215.24 214.12 214.12 17,333 -2.86(-1.32%)
May 08, 2025 218.57 218.57 216.78 216.98 89,128 -8.51(-3.77%)
May 07, 2025 219.61 225.48 219.61 225.48 36,891 +3.05(+1.37%)
May 06, 2025 222.94 222.94 222.43 222.43 10,667 +0.51(+0.23%)
May 05, 2025 220.94 222.63 220.31 221.92 2,442 +1.24(+0.56%)
Stock Quote API & Stock News API supplied by www.cloudquote.io
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms Of Service.