Intact Financial Corp (OP: IFCZF )
165.58
+0.50
(+0.30%)
Streaming Delayed Price
Updated: 11:42 AM EDT, May 31, 2024
Add to My Watchlist
Historical Prices
Year:
| Date | Open | High | Low | Close | Volume | Change (%) |
|---|---|---|---|---|---|---|
| May 08, 2014 | 65.89 | 65.89 | 65.89 | 998 | +1.58(+2.46%) | |
| May 07, 2014 | 64.31 | 64.31 | 64.31 | 64.31 | 550 | -0.62(-0.96%) |
| May 06, 2014 | 64.93 | 64.93 | 64.93 | 64.93 | 1,140 | +1.56(+2.46%) |
| Apr 28, 2014 | 63.37 | 63.37 | 63.37 | 63.37 | 4 | +0.18(+0.28%) |
| Apr 22, 2014 | 63.19 | 63.19 | 63.19 | 1,314 | +0.29(+0.46%) | |
| Apr 07, 2014 | 62.90 | 62.90 | 62.90 | 0 | +2.31(+3.81%) | |
| Mar 26, 2014 | 60.59 | 60.59 | 60.59 | 73 | +1.04(+1.75%) | |
| Mar 21, 2014 | 59.55 | 59.55 | 59.55 | 116 | -0.81(-1.34%) | |
| Mar 18, 2014 | 60.36 | 60.36 | 60.36 | 60.36 | 16 | -0.20(-0.33%) |
| Mar 17, 2014 | 60.56 | 60.56 | 60.56 | 60.56 | 110 | +0.12(+0.20%) |
| Mar 12, 2014 | 60.44 | 60.44 | 60.44 | 2,700 | +0.14(+0.23%) | |
| Mar 05, 2014 | 60.30 | 60.30 | 60.30 | 0 | +0.34(+0.57%) | |
| Mar 03, 2014 | 59.96 | 59.96 | 59.96 | 62 | -0.07(-0.12%) | |
| Feb 26, 2014 | 60.03 | 60.03 | 60.03 | 60.03 | 2,513 | +0.00(+0.00%) |
| Feb 25, 2014 | 60.03 | 60.03 | 60.03 | 60.03 | 151 | -0.35(-0.58%) |
| Feb 24, 2014 | 60.38 | 60.38 | 60.38 | 60.38 | 266 | -0.83(-1.35%) |
| Feb 04, 2014 | 61.21 | 61.21 | 61.21 | 1,400 | +0.46(+0.75%) | |
| Jan 28, 2014 | 60.75 | 60.75 | 60.75 | 60.75 | 9,900 | -2.48(-3.92%) |
| Jan 22, 2014 | 63.23 | 63.23 | 63.23 | 20 | -0.14(-0.22%) | |
| Jan 15, 2014 | 63.37 | 63.37 | 63.37 | 63.37 | 79 | -0.59(-0.92%) |
| Jan 13, 2014 | 63.96 | 63.96 | 63.96 | 63.96 | 6 | +0.16(+0.25%) |
| Jan 09, 2014 | 63.80 | 63.80 | 63.80 | 63.80 | 26 | -1.73(-2.64%) |
| Dec 31, 2013 | 65.53 | 65.53 | 65.53 | 144 | +1.12(+1.74%) | |
| Dec 24, 2013 | 64.41 | 64.41 | 64.41 | 32 | +0.17(+0.27%) | |
| Dec 04, 2013 | 64.24 | 64.24 | 64.24 | 55 | -0.45(-0.70%) | |
| Dec 03, 2013 | 64.69 | 64.69 | 64.69 | 64.69 | 100 | +1.35(+2.14%) |
| Nov 26, 2013 | 63.34 | 63.34 | 63.34 | 63.34 | 0 | -1.01(-1.57%) |
| Nov 08, 2013 | 64.35 | 64.35 | 64.35 | 0 | +0.30(+0.47%) | |
| Nov 07, 2013 | 64.05 | 64.05 | 64.05 | 64.05 | 1,114 | -0.04(-0.06%) |
| Nov 06, 2013 | 64.08 | 64.08 | 64.08 | 64.08 | 1,479 | +2.40(+3.90%) |
| Nov 05, 2013 | 61.68 | 61.68 | 61.68 | 61.68 | 100 | -0.46(-0.73%) |
| Oct 28, 2013 | 62.14 | 62.14 | 62.14 | 0 | +2.37(+3.96%) | |
| Oct 10, 2013 | 59.77 | 59.77 | 59.77 | 0 | -0.93(-1.53%) | |
| Oct 02, 2013 | 60.70 | 60.70 | 60.70 | 102 | +1.20(+2.02%) | |
| Sep 26, 2013 | 59.50 | 59.50 | 59.50 | 0 | +0.49(+0.83%) | |
| Sep 13, 2013 | 59.01 | 59.01 | 59.01 | 59.01 | 0 | -0.23(-0.39%) |
| Sep 12, 2013 | 59.55 | 59.55 | 59.24 | 59.24 | 400 | +0.27(+0.46%) |
| Sep 09, 2013 | 58.97 | 58.97 | 58.97 | 0 | -0.06(-0.11%) | |
| Sep 04, 2013 | 59.03 | 59.03 | 59.03 | 0 | -0.64(-1.08%) |
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.
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.