Trade like a pro: Leverage real-time discussions and market-moving ideas to outperform.

Get Started

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

IFC.PR.E Intact Financial Corporation

21.20

0.20 (0.95%)

May 31 2024 - Closed

Delayed by 15 minutes

IFC.PR.E Historical Prices

Date	Close	Change	Change (%)	Open	High	Low	Volume
May 31 2024	21.20	0.20	0.95%	21.19	21.20	21.19	5,800
May 30 2024	21.00	-0.01	-0.05%	21.01	21.01	21.00	9,700
May 29 2024	21.01	-0.09	-0.43%	21.00	21.05	21.00	9,350
May 28 2024	21.10	0.02	0.09%	21.06	21.10	21.06	2,600
May 27 2024	21.08	0.06	0.29%	21.00	21.08	21.00	2,012
May 24 2024	21.02	0.00	0.00%	21.02	21.02	21.02	40
May 23 2024	21.02	0.00	0.00%	21.02	21.02	21.02	50
May 22 2024	21.02	0.00	0.00%	21.02	21.02	21.02	0
May 21 2024	21.02	-0.28	-1.31%	21.02	21.02	21.02	200
May 17 2024	21.30	0.00	0.00%	21.30	21.30	21.30	0
May 16 2024	21.30	0.00	0.00%	21.30	21.30	21.30	0
May 15 2024	21.30	0.30	1.43%	21.00	21.30	21.00	11,600
May 14 2024	21.00	-0.01	-0.05%	21.00	21.00	21.00	2,200
May 13 2024	21.01	0.11	0.53%	21.00	21.01	21.00	500
May 10 2024	20.90	0.15	0.72%	20.90	20.90	20.90	400
May 09 2024	20.75	-0.25	-1.19%	20.90	21.00	20.75	1,100
May 08 2024	21.00	0.50	2.44%	21.30	21.30	21.00	1,600
May 07 2024	20.50	0.00	0.00%	20.50	20.50	20.50	0
May 06 2024	20.50	0.00	0.00%	20.50	20.50	20.50	0
May 03 2024	20.50	0.29	1.43%	20.60	20.60	20.50	2,100
May 02 2024	20.21	0.14	0.70%	20.20	20.21	20.20	2,200
May 01 2024	20.07	0.11	0.55%	19.95	20.14	19.95	5,050
Apr 30 2024	19.96	0.04	0.20%	19.94	19.96	19.94	760
Apr 29 2024	19.92	-0.08	-0.40%	20.00	20.01	19.92	1,900
Apr 26 2024	20.00	0.24	1.21%	19.90	20.00	19.90	1,199
Apr 25 2024	19.76	-0.14	-0.70%	19.85	19.85	19.75	1,600
Apr 24 2024	19.90	0.10	0.51%	19.97	19.97	19.90	2,000
Apr 23 2024	19.80	0.00	0.00%	19.80	19.80	19.80	0
Apr 22 2024	19.80	-0.01	-0.05%	19.80	19.80	19.80	300
Apr 19 2024	19.81	-0.20	-1.00%	19.81	19.81	19.81	300
Apr 18 2024	20.01	-0.04	-0.20%	20.01	20.01	20.01	1,135
Apr 17 2024	20.05	0.05	0.25%	20.05	20.05	20.05	5,000
Apr 16 2024	20.00	-0.20	-0.99%	20.00	20.00	20.00	200
Apr 15 2024	20.20	0.00	0.00%	20.20	20.20	20.20	10,700
Apr 12 2024	20.20	0.00	0.00%	20.20	20.20	20.20	0
Apr 11 2024	20.20	-0.06	-0.30%	20.26	20.26	20.20	6,000
Apr 10 2024	20.26	0.02	0.10%	20.26	20.26	20.26	200
Apr 09 2024	20.24	-0.16	-0.78%	20.35	20.35	20.20	5,500
Apr 08 2024	20.40	-0.10	-0.49%	20.50	20.50	20.40	3,700
Apr 05 2024	20.50	-0.25	-1.20%	20.51	20.60	20.50	1,700
Apr 04 2024	20.75	0.00	0.00%	20.75	20.75	20.75	0
Apr 03 2024	20.75	0.10	0.48%	20.66	20.75	20.50	2,250
Apr 02 2024	20.65	0.14	0.68%	20.57	20.65	20.56	7,800
Apr 01 2024	20.51	-0.18	-0.87%	20.51	20.51	20.51	200
Mar 28 2024	20.69	0.14	0.68%	20.69	20.69	20.69	600
Mar 27 2024	20.55	0.05	0.24%	20.55	20.55	20.55	15,000
Mar 26 2024	20.50	0.00	0.00%	20.50	20.50	20.50	0
Mar 25 2024	20.50	0.00	0.00%	20.50	20.50	20.50	96
Mar 22 2024	20.50	0.00	0.00%	20.50	20.50	20.50	0
Mar 21 2024	20.50	0.15	0.74%	20.50	20.50	20.50	200
Mar 20 2024	20.35	0.07	0.35%	20.35	20.35	20.35	750
Mar 19 2024	20.28	0.04	0.20%	20.28	20.28	20.28	700
Mar 18 2024	20.24	-0.26	-1.27%	20.86	20.86	20.24	484
Mar 15 2024	20.50	0.00	0.00%	20.50	20.50	20.50	0
Mar 14 2024	20.50	0.00	0.00%	20.26	20.50	20.25	9,600
Mar 13 2024	20.50	0.14	0.69%	20.50	20.50	20.50	500
Mar 12 2024	20.36	0.00	0.00%	20.36	20.36	20.36	0
Mar 11 2024	20.36	-0.06	-0.29%	20.42	20.42	20.36	3,100
Mar 08 2024	20.42	-0.08	-0.39%	20.40	20.42	20.40	1,800
Mar 07 2024	20.50	0.01	0.05%	20.51	20.51	20.50	1,600
Mar 06 2024	20.49	0.08	0.39%	20.68	20.68	20.49	3,700
Mar 05 2024	20.41	0.00	0.00%	20.41	20.41	20.41	70
Mar 04 2024	20.41	0.00	0.00%	20.41	20.41	20.41	0

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