Skip to main content

Intact Financial Corp (OP: IFCZF )

161.03 UNCHANGED
Streaming Delayed Price Updated: 10:21 AM EDT, Jun 20, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
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%)
Jun 03, 2024 165.98 165.98 165.98 165.98 113 +0.40(+0.24%)
May 31, 2024 165.58 165.58 165.58 165.58 54,114 +0.50(+0.30%)
May 30, 2024 165.08 165.08 165.08 165.08 7,416 +0.18(+0.11%)
May 28, 2024 164.90 22,639 -3.08(-1.83%)
May 24, 2024 167.76 167.98 167.76 167.98 1,908 +2.71(+1.64%)
May 23, 2024 165.27 166.41 165.27 165.27 8,765 -1.47(-0.88%)
May 21, 2024 166.74 11,486 -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%)
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.