Intact Financial Corporation Historical Data - IFC.PR.A | ADVFN

Register for Free to get streaming real-time quotes, interactive charts, live options flow, and more.

Get Started

Home
Investing
Stocks
Canada
TSX
Intact Financial Corporation (IFC.PR.A)
Intact Financial Corporation (IFC.PR.A) Historical

Intact Financial Corporation (IFC.PR.A)

18.20

0.00

( 0.00% )

Updated: 12:12:02

Delayed by 15 minutes

Period	Change	Change %	Open	High	Low	Avg. Daily Vol	VWAP
1	0	0	0	0	0	0	0	PR
4	0	0	0	0	0	0	0	PR
12	0	0	0	0	0	0	0	PR
26	0	0	0	0	0	0	0	PR
52	0	0	0	0	0	0	0	PR
156	0	0	0	0	0	0	0	PR
260	0	0	0	0	0	0	0	PR

Date	Close	Change	Change %	Open	High	Low	Volume
1713908400	18.2	-0.05	-0.27	18.2	18.2	18.2	100
1713822000	18.25	0.05	0.27	18.16	18.25	18.03	3440
1713562800	18.2	-0.05	-0.27	17.93	18.25	17.93	16622
1713476400	18.25	0.05	0.27	18.25	18.25	18.25	337
1713390000	18.2	0	0.00	18.2	18.2	18.2	300
1713303600	18.2	0.29	1.62	18.4	18.4	18	166830
1713217200	17.91	-0.35	-1.92	18.26	18.27	17.91	4500
1712958000	18.26	-0.09	-0.49	18.28	18.34	18.26	4131
1712871600	18.35	-0.08	-0.43	18.45	18.45	18.35	1400
1712785200	18.43	0.06	0.33	18.36	18.43	18.35	2765
1712698800	18.37	0.02	0.11	18.39	18.4	18.37	2000
1712612400	18.35	-0.02	-0.11	18.35	18.35	18.35	1100
1712353200	18.37	-0.07	-0.38	18.37	18.37	18.37	100
1712266800	18.44	0.05	0.27	18.33	18.44	18.33	1600
1712180400	18.39	0.03	0.16	18.35	18.39	18.35	4400
1712094000	18.36	0	0.00	18.35	18.36	18.35	3526
1712007600	18.36	-0.3	-1.61	18.38	18.38	18.36	800
1711662000	18.66	0	0.00	18.66	18.66	18.66	0
1711575600	18.66	0.03	0.16	18.64	18.66	18.63	1714
1711489200	18.63	0	0.00	18.63	18.63	18.63	0
1711402800	18.63	0.03	0.16	18.63	18.63	18.6	5197
1711143600	18.6	-0.25	-1.33	18.75	18.75	18.48	5403
1711057200	18.85	0.01	0.05	18.85	18.85	18.8	3163
1710970800	18.84	-0.03	-0.16	18.7	18.84	18.7	13900
1710884400	18.87	-0.12	-0.63	18.79	18.87	18.79	2300
1710798000	18.99	-0.01	-0.05	18.99	18.99	18.99	2421
1710538800	19	0.14	0.74	18.75	19	18.75	66481
1710452400	18.86	-0.07	-0.37	18.86	18.86	18.86	662
1710366000	18.93	0.13	0.69	18.79	18.93	18.78	4800
1710279600	18.8	0	0.00	18.69	18.8	18.69	225
1710193200	18.8	0.23	1.24	18.57	18.81	18.55	3753
1709937600	18.57	0.05	0.27	18.71	18.71	18.55	7700
1709851200	18.52	-0.46	-2.42	18.52	18.52	18.52	400
1709764800	18.98	0.13	0.69	18.76	18.98	18.62	16100
1709678400	18.85	-0.01	-0.05	18.87	18.87	18.85	2600
1709592000	18.86	0	0.00	18.86	18.86	18.86	0
1709332800	18.86	-0.09	-0.47	18.89	18.89	18.86	900
1709246400	18.95	-0.07	-0.37	19	19.01	18.95	7800
1709160000	19.02	0	0.00	19.01	19.02	19	1778
1709073600	19.02	0	0.00	19.02	19.02	19.02	0
1708987200	19.02	0	0.00	19.02	19.02	19.02	100
1708728000	19.02	-0.17	-0.89	19.22	19.22	19.02	3349
1708641600	19.19	0.01	0.05	19.18	19.19	19.17	1000
1708555200	19.18	0.01	0.05	19.18	19.18	19.18	400
1708468800	19.17	0.06	0.31	19.17	19.19	19.17	9365
1708123200	19.11	0.08	0.42	19.05	19.11	19.05	49241
1708036800	19.03	0.01	0.05	19.11	19.11	18.98	2432
1707950400	19.02	-0.01	-0.05	19.1	19.1	19.02	4020
1707864000	19.03	-0.17	-0.89	18.98	19.03	18.98	2582
1707777600	19.2	0	0.00	19.2	19.2	19.2	0
1707518400	19.2	0.12	0.63	19.13	19.2	19.13	700
1707432000	19.08	0.14	0.74	18.82	19.08	18.82	4536
1707345600	18.94	0	0.00	18.94	18.94	18.94	0
1707259200	18.94	-0.07	-0.37	19	19	18.93	1400
1707172800	19.01	-0.38	-1.96	19.09	19.09	19.01	1000
1706913600	19.39	-0.14	-0.72	19.45	19.45	19.39	5780
1706827200	19.53	0.23	1.19	19.27	19.62	19.25	12996
1706740800	19.3	0.05	0.26	19.25	19.31	19.25	3644
1706654400	19.25	0.15	0.79	19.11	19.25	19.11	2400
1706568000	19.1	0.32	1.70	18.86	19.1	18.82	9934
1706308800	18.78	0.09	0.48	18.78	18.78	18.75	3040
1706222400	18.69	-0.02	-0.11	18.69	18.69	18.69	2276
1706136000	18.71	0.2	1.08	18.32	18.71	18.32	2093

Intact Financial

Delayed Upgrade Clock

Support: 1-888-992-3836 | support@advfn.com

By accessing the services available at ADVFN you are agreeing to be bound by ADVFN's Terms & Conditions