Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Intact Financial Corp (OP: IFCZF )

166.53 UNCHANGED
Streaming Delayed Price Updated: 2:59 PM EDT, Jun 7, 2024 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
May 31, 2017 68.74 68.74 68.74 314 +1.64(+2.45%)
May 03, 2017 67.10 67.10 67.10 740 -1.24(-1.82%)
Apr 27, 2017 68.34 68.34 68.34 39 -1.91(-2.72%)
Apr 19, 2017 70.25 70.25 70.25 18 -0.75(-1.06%)
Apr 10, 2017 71.00 71.00 71.00 3 -0.38(-0.53%)
Mar 30, 2017 71.38 71.38 71.38 0 +0.64(+0.91%)
Mar 28, 2017 70.74 70.74 70.74 1,012 +0.41(+0.58%)
Mar 24, 2017 70.33 70.33 70.33 0 +0.18(+0.26%)
Mar 22, 2017 70.15 70.15 70.15 1 -0.22(-0.31%)
Mar 15, 2017 70.37 70.37 70.37 115 +0.34(+0.49%)
Mar 09, 2017 70.03 70.03 70.03 601 -1.22(-1.71%)
Mar 06, 2017 71.25 71.25 71.25 33 +0.67(+0.95%)
Mar 03, 2017 70.58 70.58 70.58 70.58 200 -0.80(-1.12%)
Feb 28, 2017 71.38 71.38 71.38 26 -2.02(-2.75%)
Feb 21, 2017 73.40 73.40 73.40 98 -1.03(-1.38%)
Feb 17, 2017 74.43 74.43 74.43 0 +1.48(+2.03%)
Feb 14, 2017 72.95 72.95 72.95 185 +1.25(+1.75%)
Feb 09, 2017 71.70 71.70 71.70 15 -0.63(-0.88%)
Feb 07, 2017 72.33 72.33 72.33 1,803 -0.34(-0.47%)
Feb 03, 2017 72.67 72.67 72.67 12,705 -0.04(-0.06%)
Jan 30, 2017 72.71 72.71 72.71 4,110 +0.19(+0.26%)
Jan 27, 2017 72.52 72.52 72.52 72.52 159 +0.00(+0.00%)
Jan 26, 2017 72.52 72.52 72.52 72.52 629 +2.15(+3.06%)
Jan 18, 2017 70.37 70.37 70.37 40 -2.64(-3.62%)
Jan 06, 2017 73.01 73.01 73.01 22 -0.10(-0.14%)
Jan 05, 2017 73.11 73.11 73.11 73.11 266 +1.62(+2.27%)
Dec 30, 2016 71.49 71.49 71.49 2 -0.76(-1.05%)
Dec 27, 2016 72.25 72.25 72.25 402 +2.23(+3.18%)
Dec 16, 2016 70.02 70.02 70.02 0 +1.32(+1.92%)
Dec 15, 2016 68.70 68.70 68.70 68.70 501 -1.74(-2.47%)
Dec 14, 2016 70.44 70.44 70.44 70.44 104 +0.27(+0.38%)
Dec 09, 2016 70.17 70.17 70.17 31,050 +0.00(+0.00%)
Dec 07, 2016 70.17 70.17 70.17 828 +1.34(+1.95%)
Nov 30, 2016 68.83 68.83 68.83 1,356 -0.34(-0.49%)
Nov 29, 2016 68.95 69.17 68.95 69.17 740 +0.04(+0.06%)
Nov 23, 2016 69.13 69.13 69.13 33 +0.02(+0.03%)
Nov 17, 2016 69.11 69.11 69.11 18 -0.29(-0.41%)
Nov 15, 2016 69.40 69.40 69.40 122 -0.01(-0.02%)
Nov 11, 2016 69.41 69.41 69.41 0 +1.01(+1.48%)
Nov 04, 2016 68.40 68.40 68.40 100 +0.25(+0.37%)
Nov 01, 2016 68.15 68.15 68.15 8 -0.06(-0.08%)
Oct 27, 2016 68.21 68.21 68.21 6,231 +0.10(+0.14%)
Oct 26, 2016 68.38 68.38 68.11 68.11 570 -0.31(-0.46%)
Oct 25, 2016 68.49 68.49 68.42 68.42 239 -1.91(-2.71%)
Oct 19, 2016 70.33 70.33 70.33 34 -0.34(-0.48%)
Oct 14, 2016 70.67 70.67 70.67 378 -1.83(-2.52%)
Oct 10, 2016 72.50 72.50 72.50 218 +2.04(+2.90%)
Oct 07, 2016 70.46 70.46 70.46 70.46 316 -3.56(-4.81%)
Oct 03, 2016 74.02 74.02 74.02 26 +1.34(+1.84%)
Sep 30, 2016 72.68 72.68 72.68 72.68 186 -0.08(-0.11%)
Sep 29, 2016 72.76 72.76 72.76 72.76 0 +0.00(+0.00%)
Sep 28, 2016 71.95 72.97 71.95 72.76 900 +1.01(+1.41%)
Sep 27, 2016 71.75 71.75 71.75 71.75 54 +0.00(+0.00%)
Sep 26, 2016 72.48 72.48 71.75 71.75 724 -0.81(-1.12%)
Sep 23, 2016 72.56 72.56 72.56 72.56 207 +1.06(+1.49%)
Sep 20, 2016 71.50 71.50 71.50 37 -1.11(-1.53%)
Sep 12, 2016 72.61 72.61 72.61 0 -0.02(-0.03%)
Sep 09, 2016 72.63 72.63 72.63 72.63 103 -1.16(-1.57%)
Sep 08, 2016 73.79 73.79 73.79 73.79 124 +0.29(+0.39%)
Sep 07, 2016 73.50 73.50 73.50 73.50 105 -1.16(-1.55%)
Sep 06, 2016 74.67 74.67 74.66 74.66 365 +0.16(+0.21%)
Sep 02, 2016 74.50 74.50 74.50 0 +1.84(+2.53%)
Aug 26, 2016 72.66 72.66 72.66 2 +0.34(+0.47%)
Aug 24, 2016 72.32 72.32 72.32 1,405 +0.32(+0.44%)
Aug 23, 2016 71.88 72.00 71.88 72.00 201 +0.23(+0.32%)
Aug 17, 2016 71.77 71.77 71.77 21 -0.24(-0.33%)
Aug 11, 2016 72.01 72.01 72.01 12 +0.41(+0.57%)
Aug 09, 2016 71.60 71.60 71.60 24 +0.62(+0.87%)
Aug 04, 2016 70.98 70.98 70.98 14 -0.70(-0.98%)
Aug 02, 2016 71.68 71.68 71.68 91 +0.44(+0.62%)
Jul 27, 2016 71.24 71.24 71.24 2 +0.52(+0.74%)
Jul 26, 2016 70.72 70.89 70.69 70.72 1,401 +0.28(+0.40%)
Jul 20, 2016 70.44 70.44 70.44 2 +1.12(+1.62%)
Jul 19, 2016 69.32 69.32 69.32 69.32 2,114 -0.41(-0.59%)
Jul 13, 2016 69.73 69.73 69.73 11 -1.19(-1.68%)
Jul 08, 2016 70.92 70.92 70.92 37 +0.46(+0.65%)
Jul 07, 2016 70.46 70.46 70.46 70.46 122 -4.01(-5.38%)
Jul 01, 2016 74.47 74.47 74.47 0 +2.85(+3.98%)
Jun 30, 2016 69.50 71.62 69.50 71.62 447 +3.70(+5.45%)
Jun 27, 2016 67.92 67.92 67.92 4 -0.73(-1.06%)
Jun 24, 2016 69.00 69.00 68.65 68.65 1,623 +0.29(+0.43%)
Jun 13, 2016 68.36 68.36 68.36 32 -2.51(-3.54%)
Jun 09, 2016 70.87 70.87 70.87 3 +0.57(+0.81%)
Jun 06, 2016 70.30 70.30 70.30 14 +0.07(+0.10%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.