Canada markets closed

Intact Financial Corporation (IFC-PC.TO)

Toronto - Toronto Real Time Price. Currency in CAD
Add to watchlist
21.50+0.11 (+0.51%)
At close: 04:00PM EDT
Time Period:
May 04, 2023 - May 04, 2024
Show:
Historical Prices
Frequency:
Daily
Currency in CADDownload
DateOpenHighLowClose*Adj Close**Volume
May 03, 202421.2221.5121.2221.5021.502,723
May 02, 202421.2121.3921.2021.3921.393,084
May 01, 202421.1921.2921.1421.2921.293,401
Apr 30, 202421.0021.2021.0021.1821.187,440
Apr 29, 202420.6520.9320.6520.9320.934,689
Apr 26, 202420.7120.7120.6320.6620.661,600
Apr 25, 202420.5521.0020.5421.0021.00923
Apr 24, 202420.4020.5520.4020.4220.423,350
Apr 23, 202420.2120.5620.2120.5620.5612,556
Apr 22, 202420.1720.3020.1720.3020.3011,021
Apr 19, 202420.1620.2220.1220.2220.2214,994
Apr 18, 202420.1720.1820.1220.1620.162,535
Apr 17, 202420.0320.1520.0320.1120.1117,379
Apr 16, 202420.0120.0520.0120.0520.0531,539
Apr 15, 202420.0520.0519.9019.9019.907,800
Apr 12, 202420.1120.1120.0220.0220.029,010
Apr 11, 202420.1420.1420.1420.1420.14-
Apr 10, 202420.0520.1420.0520.1420.143,505
Apr 09, 202420.0620.1520.0620.0620.066,900
Apr 08, 202419.9220.0619.9220.0620.061,300
Apr 05, 202420.0920.0919.9920.0220.024,112
Apr 04, 202420.0020.0020.0020.0020.0030,000
Apr 03, 202419.9819.9819.9619.9619.966,554
Apr 02, 202419.9620.0019.9219.9519.954,900
Apr 01, 202419.8919.9819.8919.9819.981,925
Mar 28, 202419.8619.9519.8619.9219.921,440
Mar 27, 202419.8519.9319.8519.8719.873,111
Mar 26, 202419.7719.8119.7719.8019.801,846
Mar 25, 202419.7419.8319.7319.7919.793,233
Mar 22, 202419.7319.8919.7019.7219.726,147
Mar 21, 202419.8820.0519.8820.0520.051,884
Mar 20, 202419.7519.8919.6519.8919.894,337
Mar 19, 202419.7219.8019.7119.8019.804,600
Mar 18, 202419.8619.8619.6419.7619.762,340
Mar 15, 202419.5519.7919.5319.7319.736,294
Mar 14, 202419.7019.7019.5019.6319.633,076
Mar 14, 20240.216063 Dividend
Mar 13, 202419.6119.8519.6119.8519.6336,418
Mar 12, 202419.6019.6219.6019.6219.417,609
Mar 11, 202419.3919.6119.3919.6119.402,823
Mar 08, 202419.4019.6719.4019.4219.21819
Mar 07, 202419.4119.4519.4119.4119.201,682
Mar 06, 202419.3419.4519.3319.3919.1811,781
Mar 05, 202419.4819.8519.4019.4019.193,032
Mar 04, 202419.4919.5019.4619.4719.261,684
Mar 01, 202419.2119.3519.2019.3519.143,115
Feb 29, 202419.2519.2519.2019.2018.99941
Feb 28, 202419.2019.2019.2019.2018.99-
Feb 27, 202419.2019.2019.2019.2018.991,000
Feb 26, 202419.2519.2919.1919.2018.997,864
Feb 23, 202419.3519.3519.2119.2219.019,152
Feb 22, 202419.3419.4019.3419.3419.132,119
Feb 21, 202419.6019.6019.3619.3919.181,749
Feb 20, 202419.7319.7319.6519.6519.441,142
Feb 16, 202419.5019.6019.5019.6019.392,441
Feb 15, 202419.4919.5919.4919.5919.38960
Feb 14, 202419.3519.4619.3519.4619.251,051
Feb 13, 202419.3619.4019.3519.3819.165,217
Feb 12, 202419.3719.3719.3719.3719.16-
Feb 09, 202419.3519.3719.3519.3719.1626,900
Feb 08, 202419.4319.4319.1919.3419.136,235
Feb 07, 202419.5019.5019.5019.5019.293,200
Feb 06, 202419.7519.7519.3619.4219.212,875
Feb 05, 202419.8319.8319.8319.8319.61829
Feb 02, 202420.0220.0219.9620.0019.782,550
Feb 01, 202420.2620.2620.0020.0919.872,915
Jan 31, 202419.7419.8619.7419.8619.642,280
Jan 30, 202419.6519.6819.6019.6819.474,825
Jan 29, 202419.5519.7219.5519.7219.513,988
Jan 26, 202419.5319.5319.5319.5319.32500
Jan 25, 202419.5119.6319.5119.5119.302,344
Jan 24, 202419.5019.7319.5019.7319.523,535
Jan 23, 202419.4519.5219.4519.5219.312,300
Jan 22, 202419.4919.4919.3819.4619.251,008
Jan 19, 202419.3119.4019.2319.4019.1912,629
Jan 18, 202418.9319.2118.9019.2119.004,796
Jan 17, 202418.8818.9818.8318.8318.633,128
Jan 16, 202418.9018.9118.8918.9118.701,700
Jan 15, 202418.8518.9118.7418.7518.555,100
Jan 12, 202419.0619.0618.8518.8618.651,334
Jan 11, 202418.7418.9218.7418.7618.5625,902
Jan 10, 202418.7218.8718.6718.8718.6649,246
Jan 09, 202418.6518.7018.6018.6018.401,557
Jan 08, 202418.2018.7418.2018.5418.343,000
Jan 05, 202418.5018.5018.3118.5018.3093,840
Jan 04, 202418.2918.3518.2918.3018.104,200
Jan 03, 202418.3518.3918.3018.3018.103,900
Jan 02, 202418.1018.2918.0918.2918.0955,000
Dec 29, 202317.9418.1017.9118.1017.902,830
Dec 28, 202317.9017.9017.8717.9017.711,929
Dec 27, 202318.0118.0118.0018.0017.80500
Dec 22, 202317.8517.9917.8517.9317.731,200
Dec 21, 202317.9818.1017.9818.0017.8010,982
Dec 20, 202317.7917.9417.7917.8717.683,422
Dec 19, 202317.8917.9417.8517.8517.661,700
Dec 18, 202317.7817.9017.7817.8217.631,840
Dec 15, 202317.8318.0017.8317.9917.793,027
Dec 14, 202318.0618.1017.9517.9517.751,537
Dec 14, 20230.216063 Dividend
Dec 13, 202318.0218.1817.9718.1717.7613,648
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...