Intact Financial Corporation Historical Data - IFC.PR.F | 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.F)
Intact Financial Corporation (IFC.PR.F) Historical

Intact Financial Corporation (IFC.PR.F)

19.89

0.12

( 0.61% )

Updated: 12:20:46

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
1714081200	19.77	-0.13	-0.65	19.8	19.8	19.65	4100
1713994800	19.9	0.01	0.05	19.98	19.98	19.85	5300
1713908400	19.89	-0.11	-0.55	19.75	19.89	19.75	2500
1713822000	20	0	0.00	20	20	20	3300
1713562800	20	0.1	0.50	19.925	20	19.925	2700
1713476400	19.9	0.1	0.51	19.81	20	19.8	17500
1713390000	19.8	0.19	0.97	19.87	20	19.8	1900
1713303600	19.61	-0.15	-0.76	20.24	20.24	19.61	3200
1713217200	19.76	-0.25	-1.25	19.96	19.96	19.76	5900
1712958000	20.01	-0.09	-0.45	20.01	20.05	20.01	5400
1712871600	20.1	-0.01	-0.05	20.2	20.2	20.05	9560
1712785200	20.11	-0.1	-0.49	20.25	20.25	20.1	92800
1712698800	20.21	0.02	0.10	20.15	20.21	20.15	1600
1712612400	20.19	-0.3	-1.46	20.47	20.47	20.19	3200
1712353200	20.49	0.09	0.44	20.45	20.49	20.4	1800
1712266800	20.4	-0.1	-0.49	20.4	20.4	20.4	900
1712180400	20.5	0	0.00	20.5	20.5	20.5	0
1712094000	20.5	-0.01	-0.05	20.51	20.51	20.5	3917
1712007600	20.51	-0.08	-0.39	20.51	20.51	20.51	201
1711662000	20.59	0	0.00	20.59	20.59	20.59	50
1711575600	20.59	0.24	1.18	20.5	20.59	20.5	1000
1711489200	20.35	0	0.00	20.35	20.35	20.35	26
1711402800	20.35	0	0.00	20.35	20.35	20.35	0
1711143600	20.35	0	0.00	20.35	20.35	20.35	75
1711057200	20.35	0	0.00	20.35	20.35	20.35	0
1710970800	20.35	0	0.00	20.35	20.35	20.35	0
1710884400	20.35	-0.3	-1.45	20.66	20.66	20.35	1200
1710798000	20.65	0	0.00	20.65	20.65	20.65	50
1710538800	20.65	0.15	0.73	20.69	20.7	20.65	2100
1710452400	20.5	-0.28	-1.35	20.6	20.63	20.5	1500
1710366000	20.78	-0.12	-0.57	20.8	20.8	20.78	4100
1710279600	20.9	0.13	0.63	20.7	20.9	20.7	7450
1710193200	20.77	0.27	1.32	20.86	20.86	20.7	6400
1709937600	20.5	0	0.00	20.65	20.65	20.5	4800
1709851200	20.5	-0.15	-0.73	20.5	20.5	20.5	100
1709764800	20.65	0	0.00	20.49	20.65	20.49	3450
1709678400	20.65	-0.02	-0.10	20.65	20.65	20.65	1200
1709592000	20.67	0.06	0.29	20.58	20.67	20.58	4000
1709332800	20.61	-0.15	-0.72	20.61	20.61	20.61	500
1709246400	20.76	-0.09	-0.43	20.75	20.76	20.59	2100
1709160000	20.85	0.16	0.77	20.59	20.85	20.59	2000
1709073600	20.69	0	0.00	20.69	20.69	20.69	200
1708987200	20.69	0	0.00	20.69	20.69	20.69	0
1708728000	20.69	0.07	0.34	20.59	20.69	20.59	800
1708641600	20.62	-0.1	-0.48	20.63	20.63	20.62	600
1708555200	20.72	-0.22	-1.05	20.86	20.86	20.72	2300
1708468800	20.94	0.09	0.43	20.81	20.94	20.81	3800
1708123200	20.85	0.1	0.48	20.81	20.85	20.8	2081
1708036800	20.75	0	0.00	20.75	20.75	20.75	0
1707950400	20.75	0.06	0.29	20.73	20.75	20.73	632
1707864000	20.69	-0.06	-0.29	20.5	20.69	20.5	2100
1707777600	20.75	0.29	1.42	20.475	20.75	20.475	10300
1707518400	20.46	-0.19	-0.92	20.65	20.65	20.46	1800
1707432000	20.65	-0.15	-0.72	20.74	20.74	20.65	6182
1707345600	20.8	0	0.00	20.8	20.8	20.8	0
1707259200	20.8	0	0.00	20.82	20.82	20.75	4781
1707172800	20.8	0.04	0.19	20.8	20.8	20.8	10164
1706913600	20.76	-0.08	-0.38	20.845	20.845	20.76	1100
1706827200	20.84	0	0.00	20.84	20.84	20.84	20
1706740800	20.84	0.02	0.10	20.49	20.89	20.49	738
1706654400	20.82	0.03	0.14	20.67	20.82	20.65	2300
1706568000	20.79	-0.06	-0.29	20.9	20.9	20.79	1900
1706308800	20.85	0.03	0.14	20.7	20.85	20.7	1647

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