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

Intact Financial Corp (TSX: IFC )

255.08 -1.24 (-0.48%)
Streaming Delayed Price Updated: 4:00 PM EST, Jan 28, 2025 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 (%)
Jan 28, 2025 256.25 256.25 253.43 255.08 273,082 -1.24(-0.48%)
Jan 27, 2025 259.04 259.04 254.54 256.32 256,788 -2.71(-1.05%)
Jan 24, 2025 258.81 259.72 257.01 259.03 220,198 -0.81(-0.31%)
Jan 23, 2025 258.30 259.98 256.97 259.84 201,647 +1.77(+0.69%)
Jan 22, 2025 256.13 259.12 253.59 258.07 201,620 +1.94(+0.76%)
Jan 21, 2025 255.71 256.21 253.78 256.13 274,282 +2.00(+0.79%)
Jan 20, 2025 253.86 255.33 253.31 254.13 105,383 +0.38(+0.15%)
Jan 17, 2025 256.75 258.00 253.71 253.75 317,209 -1.42(-0.56%)
Jan 16, 2025 253.46 256.19 252.09 255.17 201,220 +1.78(+0.70%)
Jan 15, 2025 254.72 254.73 251.99 253.39 171,519 +2.10(+0.84%)
Jan 14, 2025 252.35 252.63 250.28 251.29 207,817 -0.87(-0.35%)
Jan 13, 2025 251.99 254.63 251.35 252.16 222,560 -1.88(-0.74%)
Jan 10, 2025 256.68 258.35 252.87 254.04 265,445 -4.35(-1.68%)
Jan 09, 2025 259.80 260.18 257.74 258.39 56,150 -2.00(-0.77%)
Jan 08, 2025 258.22 261.39 256.50 260.39 160,165 +2.17(+0.84%)
Jan 07, 2025 258.20 261.42 257.87 258.22 202,865 +0.23(+0.09%)
Jan 06, 2025 264.33 265.00 257.84 257.99 177,266 -7.73(-2.91%)
Jan 03, 2025 262.91 265.99 262.91 265.72 167,121 +2.75(+1.05%)
Jan 02, 2025 261.90 263.34 261.15 262.97 160,564 +1.24(+0.47%)
Dec 31, 2024 261.73 0 +1.80(+0.69%)
Dec 30, 2024 261.59 261.59 259.00 259.93 171,776 -3.07(-1.17%)
Dec 27, 2024 263.40 264.14 261.59 263.00 92,122 -1.20(-0.45%)
Dec 24, 2024 264.20 0 +1.41(+0.54%)
Dec 23, 2024 260.64 263.82 260.00 262.79 99,395 +0.73(+0.28%)
Dec 20, 2024 259.57 262.99 257.77 262.06 838,020 +2.35(+0.90%)
Dec 19, 2024 259.76 261.79 258.11 259.71 177,152 +1.08(+0.42%)
Dec 18, 2024 259.62 261.62 257.80 258.63 255,902 -1.45(-0.56%)
Dec 17, 2024 261.76 262.60 259.71 260.08 413,009 -2.52(-0.96%)
Dec 16, 2024 261.98 264.50 261.63 262.60 218,937 -0.70(-0.27%)
Dec 13, 2024 263.63 265.00 263.00 263.30 244,861 +0.20(+0.08%)
Dec 12, 2024 269.37 269.37 262.38 263.10 281,369 -6.22(-2.31%)
Dec 11, 2024 269.31 270.32 268.01 269.32 190,354 -0.16(-0.06%)
Dec 10, 2024 271.11 273.56 269.07 269.48 203,183 -2.59(-0.95%)
Dec 09, 2024 273.10 275.84 270.75 272.07 240,941 -2.16(-0.79%)
Dec 06, 2024 269.08 275.00 268.25 274.23 161,192 +5.26(+1.96%)
Dec 05, 2024 269.03 269.26 265.90 268.97 235,730 +0.27(+0.10%)
Dec 04, 2024 269.73 270.99 267.64 268.70 290,781 -0.90(-0.33%)
Dec 03, 2024 270.40 270.91 268.19 269.60 303,847 -1.25(-0.46%)
Dec 02, 2024 266.97 271.52 266.14 270.85 335,543 +4.18(+1.57%)
Nov 29, 2024 265.53 267.39 265.05 266.67 216,417 -0.22(-0.08%)
Nov 28, 2024 266.91 267.33 266.31 266.89 41,907 +0.40(+0.15%)
Nov 27, 2024 268.85 269.28 264.84 266.49 255,654 -2.18(-0.81%)
Nov 26, 2024 272.34 275.00 267.08 268.67 246,493 +1.67(+0.63%)
Nov 25, 2024 271.69 272.00 266.14 267.00 872,643 -4.68(-1.72%)
Nov 22, 2024 272.69 274.88 270.79 271.68 189,260 -1.03(-0.38%)
Nov 21, 2024 272.43 274.32 270.33 272.71 236,797 +0.51(+0.19%)
Nov 20, 2024 269.53 272.60 268.60 272.20 206,864 +3.13(+1.16%)
Nov 19, 2024 266.37 269.69 265.78 269.07 169,325 +0.73(+0.27%)
Nov 18, 2024 265.68 268.87 265.50 268.34 303,440 +2.08(+0.78%)
Nov 15, 2024 268.38 268.67 265.76 266.26 244,338 -2.35(-0.87%)
Nov 14, 2024 270.27 271.99 267.38 268.61 262,972 -2.02(-0.75%)
Nov 13, 2024 268.06 271.00 268.04 270.63 236,527 +2.57(+0.96%)
Nov 12, 2024 267.68 268.31 265.29 268.06 210,430 +0.05(+0.02%)
Nov 11, 2024 267.12 270.69 266.19 268.01 138,930 +1.78(+0.67%)
Nov 08, 2024 264.16 267.52 263.65 266.23 224,520 +2.26(+0.86%)
Nov 07, 2024 262.74 267.35 262.06 263.97 238,228 -1.05(-0.40%)
Nov 06, 2024 270.79 272.51 259.39 265.02 487,399 -6.79(-2.50%)
Nov 05, 2024 269.61 273.05 268.74 271.81 153,688 +2.20(+0.82%)
Nov 04, 2024 268.32 271.50 268.04 269.61 217,385 +0.45(+0.17%)
Stock Quote API & Stock News API supplied by www.cloudquote.io
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.