Financial News
Intact Financial Corp (OP: IFCZF )
Historical Prices
Year:
| Date | Open | High | Low | Close | Volume | Change (%) |
|---|---|---|---|---|---|---|
| Jul 18, 2024 | 175.18 | 31 | -0.07(-0.04%) | |||
| Jul 15, 2024 | 175.25 | 20,520 | +0.93(+0.53%) | |||
| Jul 12, 2024 | 174.50 | 175.00 | 174.32 | 174.32 | 2,910 | +1.13(+0.65%) |
| Jul 11, 2024 | 173.55 | 173.55 | 173.19 | 173.19 | 6,509 | +3.19(+1.88%) |
| Jul 03, 2024 | 170.00 | 9,486 | +2.76(+1.65%) | |||
| Jun 27, 2024 | 167.24 | 86 | +0.62(+0.37%) | |||
| Jun 24, 2024 | 166.62 | 8 | +4.17(+2.57%) | |||
| Jun 21, 2024 | 161.50 | 162.81 | 161.50 | 162.45 | 839 | +1.42(+0.88%) |
| 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%) |
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.
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.
