Intact Finl Corp (TSX: IFC )

142.24 CAD -1.26 (-0.88%)
Streaming Delayed Price Updated: 4:30 PM EST, Feb 26, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Feb 26, 2021 143.01 144.30 142.13 142.24 642,829 -1.26(-0.88%)
Feb 25, 2021 142.80 143.58 141.52 143.50 204,847 +1.00(+0.70%)
Feb 24, 2021 141.99 143.43 140.50 142.50 268,992 +0.51(+0.36%)
Feb 23, 2021 143.22 143.22 141.17 141.99 270,113 -0.35(-0.25%)
Feb 22, 2021 143.63 144.12 142.13 142.34 206,730 -1.99(-1.38%)
Feb 19, 2021 145.84 145.86 143.62 144.33 153,704 -1.25(-0.86%)
Feb 18, 2021 145.02 145.98 144.27 145.58 319,065 -0.02(-0.01%)
Feb 17, 2021 146.36 146.36 143.81 145.60 482,856 -1.32(-0.90%)
Feb 16, 2021 150.49 150.49 146.13 146.92 276,308 -2.32(-1.55%)
Feb 12, 2021 149.24 149.24 149.24 0 -0.55(-0.37%)
Feb 11, 2021 151.82 151.82 149.52 149.79 270,870 -2.03(-1.34%)
Feb 10, 2021 147.85 153.35 147.67 151.82 593,441 +5.03(+3.43%)
Feb 09, 2021 146.00 147.40 145.71 146.79 265,367 +1.01(+0.69%)
Feb 08, 2021 146.74 147.38 145.64 145.78 259,418 -0.30(-0.21%)
Feb 05, 2021 145.42 148.00 145.11 146.08 257,844 +0.79(+0.54%)
Feb 04, 2021 144.44 146.14 143.86 145.29 172,818 +0.82(+0.57%)
Feb 03, 2021 144.40 144.67 143.67 144.47 186,196 +0.07(+0.05%)
Feb 02, 2021 142.80 145.16 142.46 144.40 254,177 +2.32(+1.63%)
Feb 01, 2021 142.19 143.44 141.46 142.08 203,587 +1.08(+0.77%)
Jan 29, 2021 142.90 144.18 140.53 141.00 445,275 -1.96(-1.37%)
Jan 28, 2021 143.00 143.97 142.10 142.96 164,560 -0.04(-0.03%)
Jan 27, 2021 145.00 145.00 142.65 143.00 218,967 -2.41(-1.66%)
Jan 26, 2021 145.46 145.81 144.23 145.41 162,338 +0.35(+0.24%)
Jan 25, 2021 145.17 145.24 143.82 145.06 210,782 -0.18(-0.12%)
Jan 22, 2021 144.66 145.56 144.00 145.24 324,325 +0.50(+0.35%)
Jan 21, 2021 144.04 144.86 143.46 144.74 137,406 +0.70(+0.49%)
Jan 20, 2021 143.68 144.04 142.20 144.04 197,126 +0.69(+0.48%)
Jan 19, 2021 143.91 144.22 143.33 143.35 305,008 -0.55(-0.38%)
Jan 18, 2021 144.53 144.88 143.52 143.90 105,214 +0.06(+0.04%)
Jan 15, 2021 143.56 143.99 142.10 143.84 185,060 +1.01(+0.71%)
Jan 14, 2021 143.11 144.11 142.55 142.83 297,464 -0.08(-0.06%)
Jan 13, 2021 143.53 145.05 142.85 142.91 267,385 -0.29(-0.20%)
Jan 12, 2021 143.08 144.34 142.21 143.20 253,593 +0.15(+0.10%)
Jan 11, 2021 144.05 144.12 142.70 143.05 255,725 -1.42(-0.98%)
Jan 08, 2021 145.84 145.84 142.95 144.47 335,960 -0.38(-0.26%)
Jan 07, 2021 148.87 149.92 142.66 144.85 494,984 -2.79(-1.89%)
Jan 06, 2021 150.80 151.27 147.27 147.64 257,102 -3.11(-2.06%)
Jan 05, 2021 149.75 150.88 148.81 150.75 159,541 +1.00(+0.67%)
Jan 04, 2021 151.24 151.68 148.63 149.75 114,024 -0.97(-0.64%)
Dec 31, 2020 150.72 150.72 150.72 0 +1.21(+0.81%)
Dec 30, 2020 150.99 152.47 149.17 149.51 151,068 -1.38(-0.91%)
Dec 29, 2020 151.83 152.98 150.00 150.89 245,717 -0.87(-0.57%)
Dec 24, 2020 151.76 151.76 151.76 0 +1.64(+1.09%)
Dec 23, 2020 151.28 152.09 149.35 150.12 128,139 -1.29(-0.85%)
Dec 22, 2020 150.10 152.03 149.25 151.41 179,060 +1.41(+0.94%)
Dec 21, 2020 149.06 150.98 147.82 150.00 160,806 +1.12(+0.75%)
Dec 18, 2020 151.39 151.44 148.66 148.88 478,670 -2.43(-1.61%)
Dec 17, 2020 149.84 152.13 149.33 151.31 230,879 +1.27(+0.85%)
Dec 16, 2020 148.79 150.66 148.79 150.04 204,449 +1.16(+0.78%)
Dec 15, 2020 149.78 150.29 148.34 148.88 267,116 -0.12(-0.08%)
Dec 14, 2020 151.59 151.59 148.50 149.00 418,796 -3.44(-2.26%)
Dec 11, 2020 152.27 153.82 152.21 152.44 168,725 -0.31(-0.20%)
Dec 10, 2020 153.82 154.38 152.01 152.75 300,450 -1.25(-0.81%)
Dec 09, 2020 155.07 155.32 153.17 154.00 295,759 -1.26(-0.81%)
Dec 08, 2020 153.44 155.62 153.07 155.26 408,376 +1.28(+0.83%)
Dec 07, 2020 156.82 157.74 153.15 153.98 448,620 -2.99(-1.90%)
Dec 04, 2020 155.08 157.72 154.65 156.97 421,576 +5.66(+3.74%)
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%)
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.