Skip to main content

Intact Financial Corp (TSX: IFC )

277.44 +0.32 (+0.12%)
Streaming Delayed Price Updated: 4:00 PM EST, Feb 21, 2025 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Feb 21, 2025 277.93 280.25 277.13 277.44 307,713 +0.32(+0.12%)
Feb 20, 2025 279.89 280.29 277.08 277.12 776,778 -2.82(-1.01%)
Feb 19, 2025 285.00 287.00 277.64 279.94 562,970 -9.51(-3.29%)
Feb 18, 2025 288.33 290.22 284.94 289.45 478,979 +1.24(+0.43%)
Feb 14, 2025 288.21 0 +1.11(+0.39%)
Feb 13, 2025 290.90 294.35 286.31 287.10 282,430 -3.16(-1.09%)
Feb 12, 2025 285.24 290.54 282.92 290.26 365,047 +14.03(+5.08%)
Feb 11, 2025 275.07 277.54 273.46 276.23 196,999 +0.35(+0.13%)
Feb 10, 2025 276.28 277.81 273.95 275.88 177,789 -0.85(-0.31%)
Feb 07, 2025 275.61 280.50 274.74 276.73 402,940 +1.68(+0.61%)
Feb 06, 2025 271.57 276.52 271.33 275.05 385,963 +4.55(+1.68%)
Feb 05, 2025 262.34 270.77 262.31 270.50 351,971 +8.93(+3.41%)
Feb 04, 2025 259.71 262.42 258.03 261.57 419,796 -0.83(-0.32%)
Feb 03, 2025 254.63 264.63 253.83 262.40 303,438 +4.25(+1.65%)
Jan 31, 2025 257.83 259.26 255.86 258.15 375,858 +0.41(+0.16%)
Jan 30, 2025 255.60 259.23 255.60 257.74 209,134 +2.66(+1.04%)
Jan 29, 2025 254.26 255.59 253.93 255.08 228,319 +0.00(+0.00%)
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%)
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.