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

Intact Financial Corp (OP: IFCZF )

166.53 UNCHANGED
Streaming Delayed Price Updated: 2:59 PM EDT, Jun 7, 2024 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 (%)
Feb 20, 2018 76.89 76.89 76.89 9 -1.11(-1.42%)
Feb 15, 2018 78.00 78.00 78.00 0 +1.41(+1.84%)
Feb 14, 2018 76.56 76.59 76.56 76.59 401 -2.55(-3.22%)
Feb 12, 2018 79.14 79.14 79.14 31 +1.47(+1.89%)
Feb 09, 2018 77.21 77.67 77.20 77.67 1,274 -1.24(-1.57%)
Feb 07, 2018 78.91 78.91 78.91 497 -0.40(-0.50%)
Feb 06, 2018 79.20 79.31 79.20 79.31 299 -5.03(-5.96%)
Jan 29, 2018 84.34 84.34 84.34 183 +0.67(+0.80%)
Jan 26, 2018 83.70 83.70 83.57 83.67 4,081 +0.88(+1.07%)
Jan 24, 2018 82.79 82.79 82.79 76 +1.19(+1.45%)
Jan 23, 2018 81.60 81.60 81.60 81.60 302 -0.08(-0.10%)
Jan 22, 2018 81.63 81.68 81.63 81.68 3,507 +0.13(+0.15%)
Jan 19, 2018 81.71 81.71 81.55 81.55 331 -0.33(-0.40%)
Jan 17, 2018 81.88 81.88 81.88 0 -0.64(-0.78%)
Jan 10, 2018 82.52 82.52 82.52 4 -1.37(-1.64%)
Jan 05, 2018 83.89 83.89 83.89 2 +0.34(+0.41%)
Jan 02, 2018 83.55 83.55 83.55 14,664 +0.16(+0.19%)
Dec 29, 2017 83.39 83.39 83.39 0 +0.16(+0.19%)
Dec 28, 2017 83.23 83.23 83.23 83.23 1,024 +0.32(+0.38%)
Dec 27, 2017 82.93 82.93 82.91 82.91 334 +2.24(+2.77%)
Dec 19, 2017 80.67 80.67 80.67 19 -1.12(-1.36%)
Dec 18, 2017 81.79 81.79 81.79 81.79 444 -1.13(-1.36%)
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.