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

Intact Financial Corp (OP: IFCZF )

165.58 +0.50 (+0.30%)
Streaming Delayed Price Updated: 11:42 AM EDT, May 31, 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 (%)
May 31, 2022 144.30 144.30 144.30 144.30 25,224 +2.60(+1.83%)
May 27, 2022 141.65 141.97 141.65 141.70 985 +1.00(+0.71%)
May 26, 2022 141.55 141.55 140.70 140.70 352 -0.66(-0.47%)
May 24, 2022 141.36 65 +3.86(+2.80%)
May 18, 2022 137.50 0 -2.28(-1.63%)
May 17, 2022 139.79 139.79 139.79 139.79 101 +1.43(+1.03%)
May 16, 2022 136.31 138.36 136.31 138.36 802 +3.53(+2.61%)
May 12, 2022 134.84 164 +0.87(+0.65%)
May 11, 2022 133.96 133.96 133.96 133.96 114 -1.53(-1.13%)
May 10, 2022 135.46 135.49 134.53 135.49 300 -1.81(-1.32%)
May 09, 2022 137.30 137.30 137.30 137.30 406 -1.12(-0.81%)
May 05, 2022 138.43 12 -0.69(-0.50%)
May 04, 2022 139.10 139.12 139.10 139.12 378 +1.28(+0.93%)
May 03, 2022 137.84 137.84 137.84 137.84 382 -0.58(-0.42%)
May 02, 2022 138.99 139.07 137.66 138.42 4,020 -1.18(-0.85%)
Apr 29, 2022 141.22 141.22 139.60 139.60 2,975 -1.91(-1.35%)
Apr 28, 2022 141.52 141.52 141.51 141.51 200 +2.42(+1.74%)
Apr 27, 2022 139.05 139.17 138.82 139.09 1,830 +0.42(+0.30%)
Apr 26, 2022 138.67 138.67 138.67 138.67 25,698 -1.67(-1.19%)
Apr 25, 2022 140.06 140.34 140.06 140.34 258 -0.94(-0.67%)
Apr 22, 2022 141.26 141.29 141.00 141.28 600 -1.13(-0.79%)
Apr 19, 2022 142.41 18 -3.33(-2.28%)
Apr 13, 2022 145.74 8 +1.08(+0.74%)
Apr 12, 2022 144.66 144.66 144.66 144.66 115 -1.36(-0.93%)
Apr 11, 2022 145.92 146.03 145.92 146.03 200 -2.47(-1.66%)
Apr 07, 2022 148.49 0 -1.14(-0.76%)
Apr 06, 2022 150.61 150.62 149.63 149.63 2,841 -0.75(-0.50%)
Apr 05, 2022 152.56 152.56 150.38 150.38 1,644 +2.94(+1.99%)
Apr 04, 2022 147.08 147.44 147.08 147.44 200 +0.03(+0.02%)
Apr 01, 2022 147.42 147.42 147.42 147.42 139 -0.93(-0.63%)
Mar 30, 2022 148.35 14 +0.39(+0.27%)
Mar 29, 2022 148.40 148.40 147.91 147.96 1,530 -0.50(-0.34%)
Mar 25, 2022 148.46 35 +0.98(+0.66%)
Mar 24, 2022 148.71 148.71 147.48 147.48 385 -2.43(-1.62%)
Mar 22, 2022 149.91 10 +2.44(+1.65%)
Mar 21, 2022 147.41 147.47 147.41 147.47 1,268 +0.05(+0.04%)
Mar 18, 2022 147.10 147.47 147.10 147.42 1,147 -0.50(-0.34%)
Mar 17, 2022 147.01 147.92 147.01 147.92 1,998 +3.06(+2.11%)
Mar 16, 2022 144.86 144.86 144.86 144.86 100 +2.01(+1.41%)
Mar 15, 2022 142.85 142.85 142.85 142.85 638 +0.06(+0.04%)
Mar 14, 2022 143.59 144.46 142.79 142.79 546 -3.09(-2.12%)
Mar 11, 2022 145.88 145.88 145.88 145.88 100 +0.18(+0.12%)
Mar 10, 2022 145.70 145.72 145.70 145.70 300 +0.54(+0.37%)
Mar 09, 2022 144.86 145.76 144.86 145.16 1,338 +1.39(+0.96%)
Mar 04, 2022 143.78 3 +1.87(+1.31%)
Mar 02, 2022 141.91 12 -0.42(-0.30%)
Mar 01, 2022 142.23 142.33 142.23 142.33 349 -0.91(-0.64%)
Feb 28, 2022 142.39 143.43 142.39 143.24 7,478 -0.46(-0.32%)
Feb 25, 2022 143.70 143.70 143.70 143.70 150 +1.94(+1.37%)
Feb 24, 2022 141.76 141.76 141.76 141.76 122 -0.22(-0.15%)
Feb 23, 2022 143.85 143.85 141.98 141.98 684 -1.48(-1.03%)
Feb 22, 2022 143.90 143.90 143.46 143.46 434 -0.41(-0.28%)
Feb 18, 2022 143.87 0 -1.34(-0.92%)
Feb 17, 2022 144.92 145.21 144.92 145.21 928 -0.41(-0.28%)
Feb 16, 2022 145.06 146.13 145.06 145.61 1,150 +0.94(+0.65%)
Feb 15, 2022 143.69 145.05 143.69 144.67 8,079 +2.40(+1.69%)
Feb 14, 2022 142.24 142.27 142.24 142.27 201 -3.67(-2.52%)
Feb 11, 2022 145.94 145.94 145.94 145.94 127 +0.72(+0.49%)
Feb 10, 2022 148.41 148.41 145.15 145.23 629 -0.83(-0.57%)
Feb 09, 2022 145.19 146.26 144.91 146.06 797 +5.90(+4.21%)
Feb 08, 2022 138.35 140.27 138.35 140.16 600 +2.55(+1.85%)
Feb 07, 2022 137.61 137.61 137.61 137.61 565 +0.05(+0.04%)
Feb 04, 2022 136.53 137.56 136.53 137.56 200 +1.35(+0.99%)
Feb 03, 2022 136.42 136.21 136.21 476 -0.68(-0.50%)
Feb 02, 2022 137.03 137.03 136.89 136.89 279 +1.17(+0.87%)
Feb 01, 2022 135.72 135.72 135.72 135.72 243 +0.10(+0.07%)
Jan 31, 2022 135.62 135.62 135.62 135.62 240 +2.59(+1.95%)
Jan 28, 2022 133.03 133.11 132.85 133.03 1,302 +0.49(+0.37%)
Jan 27, 2022 132.93 132.93 132.29 132.54 445 +0.90(+0.68%)
Jan 26, 2022 135.00 135.29 131.64 131.64 1,153 +2.12(+1.64%)
Jan 24, 2022 129.52 4 -0.76(-0.58%)
Jan 21, 2022 130.28 130.28 130.01 130.28 1,416 -0.51(-0.39%)
Jan 20, 2022 130.79 130.79 130.79 130.79 206 +1.55(+1.20%)
Jan 19, 2022 128.32 129.32 128.32 129.24 5,322 +0.40(+0.31%)
Jan 18, 2022 128.60 128.84 128.60 128.84 729 +0.96(+0.75%)
Jan 14, 2022 127.88 0 -3.22(-2.46%)
Jan 13, 2022 131.46 132.10 131.10 131.10 801 -0.12(-0.09%)
Jan 12, 2022 132.35 132.35 131.22 131.22 509 +0.13(+0.10%)
Jan 11, 2022 131.11 131.11 131.09 131.09 309 +1.34(+1.03%)
Jan 10, 2022 128.31 130.14 128.31 129.75 302 -0.78(-0.60%)
Jan 07, 2022 130.66 130.66 130.53 130.53 235 -0.36(-0.28%)
Jan 06, 2022 130.75 130.89 130.75 130.89 300 +2.67(+2.08%)
Jan 05, 2022 128.22 128.22 128.22 128.22 3,290 -0.73(-0.57%)
Jan 04, 2022 128.92 128.95 128.92 128.95 306 -1.12(-0.86%)
Dec 31, 2021 130.07 130.07 130.07 20 +0.96(+0.74%)
Dec 30, 2021 128.96 129.11 128.96 129.11 207 +1.53(+1.20%)
Dec 23, 2021 127.58 127.58 127.58 0 +0.28(+0.22%)
Dec 22, 2021 126.89 127.30 126.89 127.30 301 +2.69(+2.16%)
Dec 20, 2021 124.61 124.61 124.61 12 -1.68(-1.33%)
Dec 17, 2021 125.75 126.67 125.75 126.29 400 -0.84(-0.66%)
Dec 16, 2021 127.25 127.25 127.05 127.13 405 +3.11(+2.51%)
Dec 15, 2021 123.42 124.02 123.42 124.02 528 +0.39(+0.32%)
Dec 14, 2021 123.88 124.46 123.63 123.63 1,069 -2.21(-1.76%)
Dec 13, 2021 125.28 125.84 125.28 125.84 1,004 -1.02(-0.80%)
Dec 09, 2021 126.86 126.86 126.86 0 -0.83(-0.65%)
Dec 08, 2021 127.69 128.29 127.69 127.69 300 -1.65(-1.28%)
Dec 07, 2021 129.77 129.77 129.34 129.34 461 +2.03(+1.59%)
Dec 06, 2021 127.42 127.42 127.31 127.31 232 +0.82(+0.65%)
Dec 03, 2021 127.29 127.29 126.21 126.49 813 -0.33(-0.26%)
Dec 02, 2021 126.75 127.00 126.75 126.82 848 +1.92(+1.54%)
Dec 01, 2021 126.25 126.60 124.90 124.90 304 +0.93(+0.75%)
Nov 30, 2021 126.12 125.73 123.92 123.97 2,896 -1.76(-1.40%)
Nov 29, 2021 125.73 125.73 125.73 125.73 190 -0.89(-0.70%)
Nov 26, 2021 126.62 126.62 126.62 126.62 100 -3.30(-2.54%)
Nov 24, 2021 130.06 130.06 129.92 129.92 288 -0.43(-0.33%)
Nov 23, 2021 129.96 130.57 129.96 130.35 2,020 +0.13(+0.10%)
Nov 22, 2021 130.26 130.26 129.67 130.22 1,550 -0.37(-0.28%)
Nov 19, 2021 130.62 130.62 130.59 130.59 319 -1.76(-1.33%)
Nov 18, 2021 132.47 132.35 132.32 132.35 1,278 -1.38(-1.03%)
Nov 17, 2021 132.91 133.73 132.91 133.73 346 -0.07(-0.05%)
Nov 16, 2021 133.80 133.80 133.80 133.80 500 +0.82(+0.62%)
Nov 15, 2021 133.49 133.49 132.98 132.98 513 -1.29(-0.96%)
Nov 12, 2021 134.27 134.27 134.27 134.27 171 -0.84(-0.62%)
Nov 11, 2021 135.11 135.11 135.11 135.11 125 +1.83(+1.37%)
Nov 09, 2021 133.73 133.73 133.28 133.28 300 +0.47(+0.35%)
Nov 08, 2021 133.60 133.60 132.75 132.81 1,908 -1.19(-0.89%)
Nov 05, 2021 133.63 134.00 133.63 134.00 336 +0.29(+0.22%)
Nov 04, 2021 133.32 133.71 133.32 133.71 388 +0.07(+0.05%)
Nov 03, 2021 133.64 133.64 132.71 133.64 394 +0.61(+0.46%)
Nov 02, 2021 133.07 133.07 133.03 133.03 335 -0.33(-0.25%)
Nov 01, 2021 133.36 133.36 133.36 133.36 231 -2.67(-1.96%)
Oct 28, 2021 136.03 136.03 136.03 0 +0.16(+0.12%)
Oct 27, 2021 136.25 136.25 135.87 135.87 200 -0.28(-0.21%)
Oct 26, 2021 136.15 136.15 136.15 136.15 100 -1.02(-0.74%)
Oct 25, 2021 137.17 137.17 137.17 137.17 432 +0.27(+0.20%)
Oct 21, 2021 136.90 136.90 136.90 0 +0.74(+0.54%)
Oct 20, 2021 135.69 136.16 135.69 136.16 300 +0.57(+0.42%)
Oct 19, 2021 135.65 135.68 135.58 135.59 918 +0.06(+0.04%)
Oct 18, 2021 135.43 135.53 135.33 135.53 763 +0.95(+0.71%)
Oct 14, 2021 134.58 134.58 134.58 45 +0.88(+0.65%)
Oct 13, 2021 131.43 133.88 131.43 133.71 900 +0.61(+0.45%)
Oct 12, 2021 133.10 133.10 133.10 133.10 200 -0.13(-0.10%)
Oct 08, 2021 133.23 133.23 133.23 28 +0.52(+0.39%)
Oct 07, 2021 131.60 132.71 131.60 132.71 1,200 +2.55(+1.96%)
Oct 06, 2021 129.67 130.16 129.67 130.16 11,338 -1.14(-0.87%)
Oct 05, 2021 131.30 131.30 131.30 131.30 2,888 +0.47(+0.36%)
Oct 04, 2021 130.83 130.83 130.83 130.83 100 -1.45(-1.10%)
Oct 01, 2021 131.89 133.00 131.03 132.28 4,604 -0.22(-0.17%)
Sep 30, 2021 132.99 132.99 132.12 132.50 1,825 -0.49(-0.37%)
Sep 29, 2021 132.99 132.99 132.99 132.99 100 +0.74(+0.56%)
Sep 28, 2021 132.00 132.83 132.00 132.25 3,711 -1.53(-1.14%)
Sep 27, 2021 134.36 134.81 133.72 133.78 14,195 -1.05(-0.78%)
Sep 24, 2021 135.45 135.45 134.83 134.83 800 +0.04(+0.03%)
Sep 22, 2021 134.79 134.79 134.79 0 +2.28(+1.72%)
Sep 21, 2021 132.70 133.03 132.51 132.51 323 +1.61(+1.23%)
Sep 20, 2021 132.68 132.85 130.90 130.90 1,700 -3.59(-2.67%)
Sep 17, 2021 134.23 134.63 134.23 134.49 942 -0.75(-0.55%)
Sep 16, 2021 134.41 135.24 134.41 135.24 2,156 -0.54(-0.40%)
Sep 15, 2021 135.74 135.78 135.74 135.78 400 -1.66(-1.21%)
Sep 14, 2021 137.30 137.44 137.30 137.44 700 -1.18(-0.85%)
Sep 13, 2021 137.75 138.62 137.75 138.62 900 +1.03(+0.75%)
Sep 10, 2021 137.42 137.64 137.42 137.59 400 +0.52(+0.38%)
Sep 09, 2021 137.35 137.35 137.07 137.07 340 -0.34(-0.25%)
Sep 08, 2021 136.88 137.41 136.88 137.41 1,000 -0.92(-0.67%)
Sep 03, 2021 138.33 138.33 138.33 0 +0.90(+0.65%)
Sep 02, 2021 137.43 137.43 137.43 137.43 100 +0.59(+0.43%)
Sep 01, 2021 136.45 137.11 135.72 136.84 1,258 +0.89(+0.65%)
Aug 31, 2021 136.89 136.89 135.95 135.95 23,497 -0.85(-0.62%)
Aug 30, 2021 137.34 137.34 136.80 136.80 1,125 -0.50(-0.36%)
Aug 27, 2021 137.30 137.30 137.30 137.30 702 +0.10(+0.07%)
Aug 26, 2021 137.55 137.55 137.20 137.20 400 -0.63(-0.46%)
Aug 25, 2021 137.66 137.83 137.66 137.83 226 +0.05(+0.04%)
Aug 24, 2021 137.78 137.78 137.76 137.78 202 -1.40(-1.01%)
Aug 23, 2021 139.20 139.42 139.18 139.18 761 +1.07(+0.77%)
Aug 20, 2021 137.46 138.11 137.46 138.11 1,380 +0.87(+0.63%)
Aug 19, 2021 135.67 137.24 135.67 137.24 1,906 -0.47(-0.34%)
Aug 18, 2021 137.56 138.08 137.36 137.71 1,439 +0.16(+0.12%)
Aug 17, 2021 137.55 137.55 137.55 137.55 534 -2.47(-1.76%)
Aug 12, 2021 140.02 140.02 140.02 61 +4.00(+2.94%)
Aug 11, 2021 136.02 136.02 136.02 136.02 100 +0.34(+0.25%)
Aug 10, 2021 135.17 135.86 135.03 135.68 600 +0.76(+0.56%)
Aug 09, 2021 135.08 135.08 134.92 134.92 222 -0.36(-0.27%)
Aug 06, 2021 135.47 135.47 135.28 135.28 2,000 -0.69(-0.51%)
Aug 05, 2021 136.03 136.03 135.97 135.97 200 +0.65(+0.48%)
Aug 04, 2021 135.47 135.52 135.10 135.32 600 -0.90(-0.66%)
Jul 30, 2021 136.22 136.22 136.22 11 +0.12(+0.09%)
Jul 29, 2021 135.97 136.10 135.97 136.10 402 +0.61(+0.45%)
Jul 28, 2021 135.49 135.49 135.49 135.49 100 +1.27(+0.95%)
Jul 27, 2021 135.15 135.15 134.07 134.22 500 +0.53(+0.40%)
Jul 23, 2021 133.69 133.69 133.69 4 -1.29(-0.96%)
Jul 22, 2021 134.98 134.98 134.98 134.98 111 -0.15(-0.11%)
Jul 21, 2021 134.97 135.12 134.97 135.12 430 +1.16(+0.86%)
Jul 20, 2021 133.37 133.97 133.37 133.97 900 +1.31(+0.99%)
Jul 19, 2021 131.23 132.66 131.23 132.66 700 -1.88(-1.40%)
Jul 16, 2021 135.24 135.24 134.47 134.54 801 -0.23(-0.17%)
Jul 15, 2021 134.63 135.54 134.63 134.77 850 -0.88(-0.65%)
Jul 14, 2021 135.65 135.65 135.65 135.65 204 -0.59(-0.43%)
Jul 13, 2021 136.10 136.24 136.10 136.24 210 -1.94(-1.40%)
Jul 12, 2021 138.18 138.18 138.18 138.18 204 +2.38(+1.75%)
Jul 08, 2021 135.80 135.80 135.80 20 -1.54(-1.12%)
Jul 07, 2021 137.89 137.89 137.34 137.34 1,848 +0.46(+0.34%)
Jul 06, 2021 136.88 136.88 136.88 136.88 166 -0.65(-0.47%)
Jul 02, 2021 136.24 137.53 136.24 137.53 400 +1.68(+1.24%)
Jun 30, 2021 135.85 135.85 135.85 12 -1.29(-0.94%)
Jun 29, 2021 137.78 137.78 136.85 137.14 514 -1.10(-0.80%)
Jun 28, 2021 138.24 138.24 138.24 138.24 100 +0.20(+0.14%)
Jun 25, 2021 138.04 138.04 138.04 138.04 111 +0.12(+0.09%)
Jun 24, 2021 137.92 137.92 137.92 137.92 417 -0.90(-0.65%)
Jun 23, 2021 139.10 139.10 138.82 138.82 445 -0.50(-0.36%)
Jun 22, 2021 136.30 139.32 136.30 139.32 1,952 +2.08(+1.52%)
Jun 21, 2021 134.85 137.36 134.85 137.24 1,353 +1.31(+0.96%)
Jun 18, 2021 136.98 136.98 135.93 135.93 2,209 -0.92(-0.67%)
Jun 17, 2021 138.01 138.01 136.72 136.85 1,251 -0.77(-0.56%)
Jun 16, 2021 138.52 139.16 137.32 137.62 3,643 +0.07(+0.05%)
Jun 15, 2021 137.31 137.96 137.31 137.55 1,113 -0.05(-0.04%)
Jun 14, 2021 137.64 138.74 137.60 137.60 6,960 -1.03(-0.74%)
Jun 11, 2021 138.57 138.80 138.51 138.63 1,034 -0.70(-0.50%)
Jun 10, 2021 139.39 139.39 139.33 139.33 1,414 +1.10(+0.80%)
Jun 09, 2021 137.39 138.24 137.39 138.23 560 -0.51(-0.37%)
Jun 08, 2021 139.68 139.68 138.58 138.74 2,808 -1.82(-1.29%)
Jun 07, 2021 141.37 141.64 140.56 140.56 1,144 -1.49(-1.05%)
Jun 04, 2021 140.47 142.23 140.47 142.05 14,841 +2.78(+2.00%)
Jun 03, 2021 137.01 139.50 136.63 139.27 3,644 +3.31(+2.43%)
Jun 02, 2021 134.93 136.00 134.72 135.96 8,816 +1.58(+1.18%)
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.