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

Register to chat with like-minded investors on our interactive forums.

Get Started

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

Intact Financial Corporation (IFC.PR.E)

19.80

-0.01

(-0.05048%)

Closed April 23 4:12PM

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
1713822000	19.8	-0.01	-0.05	19.8	19.8	19.8	300
1713562800	19.81	-0.2	-1.00	19.81	19.81	19.81	300
1713476400	20.01	-0.04	-0.20	20.01	20.01	20.01	1135
1713390000	20.05	0.05	0.25	20.05	20.05	20.05	5000
1713303600	20	-0.2	-0.99	20	20	20	200
1713217200	20.2	0	0.00	20.2	20.2	20.2	10700
1712958000	20.2	0	0.00	20.2	20.2	20.2	0
1712871600	20.2	-0.06	-0.30	20.26	20.26	20.2	6000
1712785200	20.26	0.02	0.10	20.26	20.26	20.26	200
1712698800	20.24	-0.16	-0.78	20.35	20.35	20.2	5500
1712612400	20.4	-0.1	-0.49	20.5	20.5	20.4	3700
1712353200	20.5	-0.25	-1.20	20.51	20.6	20.5	1700
1712266800	20.75	0	0.00	20.75	20.75	20.75	0
1712180400	20.75	0.1	0.48	20.66	20.75	20.5	2250
1712094000	20.65	0.14	0.68	20.57	20.65	20.56	7800
1712007600	20.51	-0.18	-0.87	20.51	20.51	20.51	200
1711662000	20.69	0.14	0.68	20.69	20.69	20.69	600
1711575600	20.55	0.05	0.24	20.55	20.55	20.55	15000
1711489200	20.5	0	0.00	20.5	20.5	20.5	0
1711402800	20.5	0	0.00	20.5	20.5	20.5	96
1711143600	20.5	0	0.00	20.5	20.5	20.5	0
1711057200	20.5	0.15	0.74	20.5	20.5	20.5	200
1710970800	20.35	0.07	0.35	20.35	20.35	20.35	750
1710884400	20.28	0.04	0.20	20.28	20.28	20.28	700
1710798000	20.24	-0.26	-1.27	20.86	20.86	20.24	484
1710538800	20.5	0	0.00	20.5	20.5	20.5	0
1710452400	20.5	0	0.00	20.26	20.5	20.25	9600
1710366000	20.5	0.14	0.69	20.5	20.5	20.5	500
1710279600	20.36	0	0.00	20.36	20.36	20.36	0
1710193200	20.36	-0.06	-0.29	20.42	20.42	20.36	3100
1709937600	20.42	-0.08	-0.39	20.4	20.42	20.4	1800
1709851200	20.5	0.01	0.05	20.51	20.51	20.5	1600
1709764800	20.49	0.08	0.39	20.68	20.68	20.49	3700
1709678400	20.41	0	0.00	20.41	20.41	20.41	70
1709592000	20.41	0	0.00	20.41	20.41	20.41	0
1709332800	20.41	-0.34	-1.64	20.43	20.43	20.41	1525
1709246400	20.75	0.02	0.10	20.75	20.75	20.75	100
1709160000	20.73	0	0.00	20.73	20.73	20.73	900
1709073600	20.73	-0.02	-0.10	20.8	20.8	20.73	350
1708987200	20.75	0.09	0.44	20.79	20.79	20.75	800
1708728000	20.66	0	0.00	20.9	20.9	20.66	2300
1708641600	20.66	0	0.00	20.66	20.66	20.66	0
1708555200	20.66	-0.14	-0.67	20.5	20.75	20.5	910
1708468800	20.8	0.09	0.43	20.97	20.97	20.7	3500
1708123200	20.71	0.21	1.02	20.97	20.98	20.71	2500
1708036800	20.5	-0.01	-0.05	20.5	20.5	20.5	300
1707950400	20.51	0	0.00	20.51	20.51	20.51	0
1707864000	20.51	-0.14	-0.68	20.65	20.65	20.51	4300
1707777600	20.65	-0.05	-0.24	20.73	20.73	20.65	4400
1707518400	20.7	0.04	0.19	20.7	20.7	20.7	1900
1707432000	20.66	-0.19	-0.91	20.85	20.85	20.57	4640
1707345600	20.85	0	0.00	20.85	20.85	20.85	0
1707259200	20.85	-0.16	-0.76	20.89	20.9	20.85	3000
1707172800	21.01	0.21	1.01	20.86	21.01	20.86	1200
1706913600	20.8	0	0.00	20.8	20.8	20.8	0
1706827200	20.8	-0.25	-1.19	20.81	20.81	20.8	500
1706740800	21.05	0.24	1.15	21.06	21.06	21.05	1400
1706654400	20.81	-0.19	-0.90	21	21	20.81	1900
1706568000	21	0	0.00	21	21	21	300
1706308800	21	0	0.00	20.91	21	20.9	4800
1706222400	21	0.14	0.67	21	21	21	7700
1706136000	20.86	-0.34	-1.60	20.81	20.86	20.81	1800
1706049600	21.2	0.05	0.24	21.035	21.2	21.035	6600

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