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.C)
Intact Financial Corporation (IFC.PR.C) Historical

IFC.PR.C Intact Financial Corporation

22.05

0.20 (0.92%)

May 31 2024 - Closed

Delayed by 15 minutes

IFC.PR.C Historical Prices

Date	Close	Change	Change (%)	Open	High	Low	Volume
May 31 2024	22.05	0.20	0.92%	21.66	22.10	21.66	42,964
May 30 2024	21.85	-0.05	-0.23%	21.84	21.85	21.80	3,968
May 29 2024	21.90	-0.10	-0.45%	22.00	22.00	21.90	3,500
May 28 2024	22.00	0.00	0.00%	22.00	22.09	21.80	6,327
May 27 2024	22.00	0.18	0.82%	21.80	22.00	21.80	14,211
May 24 2024	21.82	0.03	0.14%	21.82	21.82	21.82	600
May 23 2024	21.79	0.24	1.11%	21.59	21.79	21.59	13,206
May 22 2024	21.55	0.03	0.14%	21.55	21.64	21.54	10,048
May 21 2024	21.52	0.01	0.05%	21.51	21.52	21.50	2,500
May 17 2024	21.51	-0.13	-0.60%	21.51	21.51	21.51	1,500
May 16 2024	21.64	0.10	0.46%	21.56	21.64	21.53	6,600
May 15 2024	21.54	0.07	0.33%	21.51	21.54	21.50	2,500
May 14 2024	21.47	0.03	0.14%	21.50	21.50	21.47	400
May 13 2024	21.44	0.00	0.00%	21.40	21.45	21.40	907
May 10 2024	21.44	-0.09	-0.42%	21.50	21.51	21.44	3,575
May 09 2024	21.53	0.06	0.28%	21.44	21.53	21.40	2,463
May 08 2024	21.47	0.02	0.09%	21.40	21.50	21.40	14,748
May 07 2024	21.45	-0.05	-0.23%	21.53	21.53	21.38	9,369
May 06 2024	21.50	0.00	0.00%	21.51	21.61	21.48	258,473
May 03 2024	21.50	0.11	0.51%	21.22	21.51	21.22	2,723
May 02 2024	21.39	0.10	0.47%	21.21	21.39	21.20	3,084
May 01 2024	21.29	0.11	0.52%	21.19	21.29	21.14	3,401
Apr 30 2024	21.18	0.25	1.19%	21.00	21.20	21.00	7,440
Apr 29 2024	20.93	-0.07	-0.33%	20.65	20.93	20.65	4,689
Apr 26 2024	21.00	0.00	0.00%	21.00	21.00	21.00	0
Apr 25 2024	21.00	0.58	2.84%	20.55	21.00	20.55	923
Apr 24 2024	20.42	-0.14	-0.68%	20.40	20.55	20.40	3,350
Apr 23 2024	20.56	0.26	1.28%	20.21	20.56	20.21	12,556
Apr 22 2024	20.30	0.08	0.40%	20.17	20.30	20.17	11,021
Apr 19 2024	20.22	0.06	0.30%	20.16	20.22	20.15	14,994
Apr 18 2024	20.16	0.05	0.25%	20.17	20.18	20.12	2,535
Apr 17 2024	20.11	0.06	0.30%	20.03	20.15	20.03	17,379
Apr 16 2024	20.05	0.15	0.75%	20.01	20.05	20.01	31,539
Apr 15 2024	19.90	-0.12	-0.60%	20.05	20.05	19.90	7,800
Apr 12 2024	20.02	-0.12	-0.60%	20.11	20.11	20.02	9,010
Apr 11 2024	20.14	0.00	0.00%	20.14	20.14	20.14	0
Apr 10 2024	20.14	0.08	0.40%	20.05	20.14	20.05	3,505
Apr 09 2024	20.06	0.00	0.00%	20.06	20.15	20.06	6,900
Apr 08 2024	20.06	0.04	0.20%	19.92	20.06	19.92	1,300
Apr 05 2024	20.02	0.02	0.10%	20.09	20.09	19.99	4,112
Apr 04 2024	20.00	0.04	0.20%	20.00	20.00	20.00	30,000
Apr 03 2024	19.96	0.01	0.05%	19.98	19.98	19.96	6,554
Apr 02 2024	19.95	-0.03	-0.15%	19.96	20.00	19.92	4,900
Apr 01 2024	19.98	0.06	0.30%	19.89	19.98	19.89	1,925
Mar 28 2024	19.92	0.05	0.25%	19.86	19.95	19.86	1,440
Mar 27 2024	19.87	0.07	0.35%	19.85	19.90	19.85	3,111
Mar 26 2024	19.80	0.01	0.05%	19.77	19.81	19.77	1,846
Mar 25 2024	19.79	0.07	0.35%	19.74	19.83	19.74	3,233
Mar 22 2024	19.72	-0.33	-1.65%	19.73	19.83	19.70	6,147
Mar 21 2024	20.05	0.16	0.80%	19.88	20.05	19.88	1,884
Mar 20 2024	19.89	0.09	0.45%	19.75	19.89	19.65	4,337
Mar 19 2024	19.80	0.04	0.20%	19.72	19.80	19.71	4,600
Mar 18 2024	19.76	0.03	0.15%	19.86	19.86	19.64	2,340
Mar 15 2024	19.73	0.10	0.51%	19.55	19.73	19.53	6,294
Mar 14 2024	19.63	-0.22	-1.11%	19.70	19.70	19.50	3,076
Mar 13 2024	19.85	0.23	1.17%	19.61	19.85	19.61	36,418
Mar 12 2024	19.62	0.01	0.05%	19.60	19.62	19.60	7,609
Mar 11 2024	19.61	0.19	0.98%	19.39	19.61	19.39	2,823
Mar 08 2024	19.42	0.01	0.05%	19.40	19.67	19.40	819
Mar 07 2024	19.41	0.02	0.10%	19.41	19.45	19.41	1,682
Mar 06 2024	19.39	-0.01	-0.05%	19.34	19.45	19.33	11,781
Mar 05 2024	19.40	-0.07	-0.36%	19.48	19.85	19.40	3,032
Mar 04 2024	19.47	0.12	0.62%	19.49	19.50	19.46	1,684

Intact Financial

BNP Paribas Issuance

Toscana Aeroporti

BNP Paribas Issuance

BNP Paribas Issuance

Global X Superdividend U...

Vontobel Financial Produ...

Gosun Communications (GM)

Bnp Paribas Issuance

Societe Generale Effekten

Bnp Paribas Issuance

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