Canada markets closed

Intact Financial Corporation (IFC.TO)

Toronto - Toronto Real Time Price. Currency in CAD
Add to watchlist
239.46-0.34 (-0.14%)
At close: 04:00PM EDT
Time Period:
Jul 17, 2023 - Jul 17, 2024
Show:
Historical Prices
Frequency:
Daily
Currency in CADDownload
DateOpenHighLowClose*Adj Close**Volume
Jul 17, 2024239.00239.77237.33239.46239.46252,900
Jul 16, 2024239.83242.11238.34239.80239.80242,500
Jul 15, 2024238.21240.58238.19239.25239.25236,200
Jul 12, 2024236.90239.31236.46237.67237.67166,500
Jul 11, 2024236.80237.77235.81236.22236.22210,400
Jul 10, 2024233.45237.50233.42236.92236.92230,900
Jul 09, 2024232.66233.43231.65233.01233.01156,900
Jul 08, 2024231.58233.58231.32233.13233.13458,200
Jul 05, 2024231.37232.17230.56230.62230.62205,500
Jul 04, 2024232.67233.70231.64231.72231.7229,700
Jul 03, 2024231.00235.48229.56232.78232.78209,600
Jul 02, 2024226.96230.87226.79230.29230.29362,500
Jun 28, 2024229.55231.89227.54228.01228.01310,700
Jun 27, 2024226.39229.96226.39229.51229.51210,800
Jun 26, 2024225.29226.89224.40226.69226.69198,700
Jun 25, 2024227.80228.13225.93226.92226.92317,400
Jun 24, 2024223.42228.15223.42227.79227.79265,200
Jun 21, 2024219.97223.50219.53223.03223.031,162,300
Jun 20, 2024218.88221.15218.58220.29220.29331,700
Jun 19, 2024220.66221.26218.71219.30219.30169,300
Jun 18, 2024220.09222.12219.98220.87220.87330,900
Jun 17, 2024221.51222.02219.75220.79220.79238,500
Jun 14, 2024219.80222.59219.23222.40222.40535,500
Jun 14, 20241.21 Dividend
Jun 13, 2024224.58226.57222.21222.89221.68179,700
Jun 12, 2024226.52227.80224.76224.94223.72328,000
Jun 11, 2024229.72229.72225.75226.04224.81304,700
Jun 10, 2024227.76230.37227.41230.05228.80403,000
Jun 07, 2024228.74231.02228.35228.54227.30320,800
Jun 06, 2024229.80231.11227.82229.36228.11524,200
Jun 05, 2024228.78230.30228.00229.94228.69156,800
Jun 04, 2024226.66229.15226.50228.36227.12233,600
Jun 03, 2024227.27229.38226.11227.18225.95472,300
May 31, 2024226.25228.39224.44228.04226.80903,600
May 30, 2024221.98226.33221.98226.05224.82302,100
May 29, 2024224.11225.11221.50222.12220.91304,300
May 28, 2024228.29228.37224.76225.12223.90284,200
May 27, 2024228.22229.34228.00228.80227.5697,700
May 24, 2024227.77229.62226.77228.99227.75169,800
May 23, 2024227.40229.04226.52227.14225.91175,100
May 22, 2024227.04228.13225.42227.50226.26183,400
May 21, 2024229.27229.29227.05227.74226.50155,100
May 17, 2024228.65230.24228.65229.63228.38295,800
May 16, 2024226.12228.77226.12228.33227.09227,100
May 15, 2024226.15228.38225.95226.10224.87222,300
May 14, 2024227.17227.38224.46225.89224.66441,300
May 13, 2024228.72229.89226.87227.49226.26173,500
May 10, 2024228.66229.25227.29228.70227.46379,000
May 09, 2024234.06234.06227.97228.65227.41274,300
May 08, 2024230.43233.39228.46232.46231.20404,900
May 07, 2024232.24233.14229.32229.55228.30422,700
May 06, 2024231.02232.09230.33232.02230.76243,100
May 03, 2024229.57231.77228.11230.24228.99253,400
May 02, 2024229.66230.17227.48228.40227.16207,900
May 01, 2024225.79232.11225.55228.87227.63387,200
Apr 30, 2024226.37228.39226.06226.27225.04290,200
Apr 29, 2024224.30226.83223.36226.45225.22469,700
Apr 26, 2024221.12224.78220.55224.31223.09333,900
Apr 25, 2024219.60221.36218.50221.06219.86164,400
Apr 24, 2024220.76222.88220.50220.89219.69158,300
Apr 23, 2024222.91224.00220.40220.68219.48170,000
Apr 22, 2024222.00224.48221.97222.81221.60158,600
Apr 19, 2024222.03222.98221.02221.95220.75208,600
Apr 18, 2024219.60222.59219.29221.82220.62204,800
Apr 17, 2024222.12222.12217.66219.67218.48184,900
Apr 16, 2024219.87222.53219.46221.46220.26376,000
Apr 15, 2024220.78222.10218.52220.01218.82245,100
Apr 12, 2024218.54219.58217.68219.25218.06214,200
Apr 11, 2024220.68220.84218.11219.03217.84315,300
Apr 10, 2024220.63221.53219.00220.68219.48271,900
Apr 09, 2024222.33222.40218.72221.50220.30235,800
Apr 08, 2024220.37222.69219.91222.20220.99202,800
Apr 05, 2024218.15221.07216.62220.16218.96234,400
Apr 04, 2024218.06218.95216.72217.98216.80235,500
Apr 03, 2024217.52219.73217.05218.09216.91391,800
Apr 02, 2024218.43218.43216.68217.70216.52370,500
Apr 01, 2024219.57220.57218.38219.50218.31160,800
Mar 28, 2024220.87222.88218.80220.04218.85402,200
Mar 27, 2024221.42222.52219.04220.49219.29261,300
Mar 26, 2024219.50222.33218.14220.69219.49591,400
Mar 25, 2024219.00220.40217.86218.81217.62202,600
Mar 22, 2024220.83221.68219.05219.30218.11282,700
Mar 21, 2024223.44224.00220.36220.71219.51374,300
Mar 20, 2024224.79225.27222.22223.18221.97265,500
Mar 19, 2024224.28225.79223.00224.41223.19224,500
Mar 18, 2024225.36225.61223.46224.42223.20149,800
Mar 15, 2024224.52226.16223.60224.96223.741,137,200
Mar 14, 2024225.14225.70223.08225.00223.78336,700
Mar 14, 20241.21 Dividend
Mar 13, 2024229.04230.09225.56226.10223.67228,100
Mar 12, 2024228.92229.87228.20229.37226.90318,100
Mar 11, 2024226.39229.55225.99228.87226.41345,400
Mar 08, 2024226.11227.29225.40226.44224.01274,800
Mar 07, 2024225.61227.14225.02225.93223.50239,600
Mar 06, 2024226.97228.12224.95225.44223.02268,800
Mar 05, 2024225.74228.08224.46226.04223.61347,200
Mar 04, 2024226.76228.02225.08225.44223.02268,400
Mar 01, 2024225.83229.25225.83227.52225.07258,000
Feb 29, 2024227.78228.29225.31225.68223.25534,200
Feb 28, 2024228.72229.56226.84227.76225.31293,500
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...