Financial News
Intact Financial Corp (OP: IFCZF )
Historical Prices
Year:
| Date | Open | High | Low | Close | Volume | Change (%) |
|---|---|---|---|---|---|---|
| May 28, 2024 | 166.18 | 166.18 | 164.90 | 164.90 | 17,437 | -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.
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.
