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

Register for real-time alerts, custom portfolio, and market movers

Get Started

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

Intact Financial Corporation (IFC.PR.I)

20.20

0.00

(0.00%)

Closed April 26 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
1714081200	20.2	-0.06	-0.30	20.21	20.55	20.14	16750
1713994800	20.26	0.02	0.10	20.35	20.35	20.26	9100
1713908400	20.24	-0.04	-0.20	20.29	20.33	20.2	1800
1713822000	20.28	0.17	0.85	20.15	20.28	20.15	5200
1713562800	20.11	0.05	0.25	20.2	20.2	20.01	183796
1713476400	20.06	0.05	0.25	20.01	20.14	20.01	5745
1713390000	20.01	-0.14	-0.69	20.15	20.3	20	41000
1713303600	20.15	-0.11	-0.54	20.28	20.28	20.14	1500
1713217200	20.26	-0.14	-0.69	20.4	20.4	20.26	5900
1712958000	20.4	-0.08	-0.39	20.72	20.72	20.4	440
1712871600	20.48	-0.08	-0.39	20.75	20.75	20.48	4400
1712785200	20.56	-0.01	-0.05	20.6	20.6	20.56	28600
1712698800	20.57	0.02	0.10	20.68	20.69	20.56	25331
1712612400	20.55	-0.45	-2.14	20.81	20.81	20.55	10200
1712353200	21	-0.05	-0.24	21.19	21.19	20.86	2200
1712266800	21.05	0.06	0.29	21.05	21.05	21.05	900
1712180400	20.99	-0.16	-0.76	21.07	21.07	20.99	4750
1712094000	21.15	0	0.00	21.145	21.15	21.145	601
1712007600	21.15	-0.03	-0.14	21.16	21.16	21.15	1000
1711662000	21.18	-0.22	-1.03	21.46	21.46	21.18	300
1711575600	21.4	0.01	0.05	21.65	21.65	21.4	744
1711489200	21.39	0.24	1.13	21.39	21.39	21.39	500
1711402800	21.15	0	0.00	21.15	21.15	21.15	33
1711143600	21.15	-0.21	-0.98	21.15	21.15	21.15	2998
1711057200	21.36	-0.14	-0.65	21.36	21.36	21.36	925
1710970800	21.5	0.01	0.05	21.51	21.51	21.5	800
1710884400	21.49	0.07	0.33	21.5	21.5	21.49	400
1710798000	21.42	0.05	0.23	21.4	21.42	21.4	2150
1710538800	21.37	0.12	0.56	21.16	21.37	21.12	1700
1710452400	21.25	0	0.00	21.25	21.25	21.25	50
1710366000	21.25	0	0.00	21.24	21.25	21.24	1700
1710279600	21.25	0.04	0.19	21.25	21.25	21.25	435
1710193200	21.21	0.32	1.53	21	21.21	21	1400
1709937600	20.89	-0.18	-0.85	21.03	21.03	20.89	1900
1709851200	21.07	-0.21	-0.99	21.07	21.07	21.07	200
1709764800	21.28	-0.31	-1.44	21.29	21.29	21.1	6830
1709678400	21.59	0	0.00	21.59	21.59	21.59	59
1709592000	21.59	0.05	0.23	21.59	21.59	21.59	200
1709332800	21.54	0	0.00	21.54	21.54	21.54	0
1709246400	21.54	-0.06	-0.28	21.54	21.54	21.54	100
1709160000	21.6	0	0.00	21.6	21.6	21.6	0
1709073600	21.6	0	0.00	21.6	21.6	21.6	53
1708987200	21.6	0.35	1.65	21.6	21.6	21.6	425
1708728000	21.25	0.03	0.14	21.42	21.42	21.25	5087
1708641600	21.22	-0.48	-2.21	21.7	21.7	21.22	6244
1708555200	21.7	0	0.00	21.7	21.7	21.7	0
1708468800	21.7	-0.28	-1.27	21.8	21.8	21.7	2700
1708123200	21.98	0.27	1.24	22	22	21.98	1300
1708036800	21.71	0.2	0.93	21.75	21.76	21.71	4300
1707950400	21.51	-0.16	-0.74	21.37	21.51	21.37	3200
1707864000	21.67	-0.08	-0.37	21.71	21.71	21.67	1900
1707777600	21.75	0.11	0.51	21.26	21.75	21.26	3402
1707518400	21.64	-0.13	-0.60	21.64	21.64	21.42	1925
1707432000	21.77	0.07	0.32	21.77	21.77	21.77	352
1707345600	21.7	0	0.00	21.7	21.7	21.7	0
1707259200	21.7	-0.06	-0.28	21.75	21.75	21.7	2940
1707172800	21.76	0.05	0.23	21.93	21.93	21.76	400
1706913600	21.71	-0.22	-1.00	21.71	21.71	21.71	200
1706827200	21.93	0.43	2.00	21.91	21.93	21.75	6605
1706740800	21.5	0.1	0.47	21.5	21.5	21.5	2000
1706654400	21.4	-0.47	-2.15	21.4	21.4	21.4	100
1706568000	21.87	-0.12	-0.55	21.96	21.96	21.87	2100
1706308800	21.99	0.02	0.09	21.99	21.99	21.99	300

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