Intact Financial Corporation (IFC.TO)

Toronto - Toronto Real Time Price. Currency in CAD

Add to watchlist

143.70-0.80 (-0.55%)

At close: 4:00PM EST

Show:

Historical Prices

Frequency:

Daily

Currency in CAD

Date	Open	High	Low	Close*	Adj Close**	Volume
Nov. 30, 2020	-	-	-	-	-	-
Nov. 27, 2020	143.91	144.46	143.12	143.70	143.70	148,900
Nov. 26, 2020	144.39	145.11	143.68	144.50	144.50	105,700
Nov. 25, 2020	146.50	146.50	143.60	144.85	144.85	431,200
Nov. 24, 2020	148.93	148.93	145.14	145.56	145.56	324,600
Nov. 23, 2020	148.62	149.40	147.61	147.76	147.76	210,400
Nov. 20, 2020	148.15	148.73	146.45	148.45	148.45	151,900
Nov. 19, 2020	147.01	148.00	144.93	147.81	147.81	276,700
Nov. 18, 2020	147.17	148.27	145.33	147.78	147.78	294,700
Nov. 17, 2020	145.64	146.92	143.82	146.84	146.84	552,400
Nov. 16, 2020	146.00	146.75	144.09	146.32	146.32	528,500
Nov. 13, 2020	139.23	147.27	138.93	146.49	146.49	809,600
Nov. 12, 2020	139.00	141.34	138.29	138.93	138.93	462,300
Nov. 11, 2020	134.69	137.70	134.14	135.90	135.90	410,300
Nov. 10, 2020	138.77	139.76	131.94	133.25	133.25	773,600
Nov. 09, 2020	146.64	146.64	138.71	138.77	138.77	583,800
Nov. 06, 2020	146.98	146.98	144.00	144.88	144.88	414,800
Nov. 05, 2020	148.01	148.29	143.75	145.05	145.05	419,600
Nov. 04, 2020	143.28	148.13	140.12	147.75	147.75	498,800
Nov. 03, 2020	139.01	140.34	138.33	138.95	138.95	345,700
Nov. 02, 2020	138.23	139.19	136.29	138.18	138.18	224,600
Oct. 30, 2020	137.49	139.45	136.38	137.62	137.62	238,300
Oct. 29, 2020	138.94	140.09	137.80	138.51	138.51	149,500
Oct. 28, 2020	139.81	140.28	138.43	138.97	138.97	230,100
Oct. 27, 2020	141.02	141.39	139.60	141.14	141.14	169,000
Oct. 26, 2020	143.99	143.99	140.35	141.00	141.00	206,300
Oct. 23, 2020	142.06	143.85	140.73	143.80	143.80	421,300
Oct. 22, 2020	143.22	144.21	141.55	141.65	141.65	135,900
Oct. 21, 2020	143.65	144.15	142.02	143.17	143.17	199,200
Oct. 20, 2020	142.27	143.41	141.76	142.08	142.08	199,600
Oct. 19, 2020	144.45	144.98	141.78	142.00	142.00	193,600
Oct. 16, 2020	143.36	144.82	142.85	144.50	144.50	224,900
Oct. 15, 2020	143.24	144.86	143.24	143.62	143.62	192,900
Oct. 14, 2020	144.65	144.79	143.35	143.97	143.97	168,100
Oct. 13, 2020	146.49	146.49	143.69	144.69	144.69	181,700
Oct. 09, 2020	143.81	145.50	143.46	145.12	145.12	94,500
Oct. 08, 2020	144.84	145.51	143.55	144.11	144.11	140,000
Oct. 07, 2020	142.36	144.08	142.05	143.93	143.93	169,400
Oct. 06, 2020	144.15	144.73	142.41	142.66	142.66	130,100
Oct. 05, 2020	143.58	144.41	143.22	144.15	144.15	115,500
Oct. 02, 2020	142.68	143.56	142.20	143.40	143.40	101,200
Oct. 01, 2020	142.91	144.00	142.78	143.24	143.24	198,000
Sep. 30, 2020	141.10	143.64	141.10	142.58	142.58	390,900
Sep. 29, 2020	142.38	143.17	140.89	141.77	141.77	155,800
Sep. 28, 2020	141.55	143.68	141.55	142.87	142.87	285,000
Sep. 25, 2020	139.70	141.69	139.37	141.49	141.49	296,200
Sep. 24, 2020	140.61	141.31	139.52	139.98	139.98	166,000
Sep. 23, 2020	144.01	144.08	140.60	140.82	140.82	310,200
Sep. 22, 2020	141.60	144.70	141.60	144.28	144.28	210,500
Sep. 21, 2020	140.50	142.28	139.00	141.59	141.59	405,300
Sep. 18, 2020	143.49	144.30	140.58	141.10	141.10	533,600
Sep. 17, 2020	140.43	144.15	140.43	143.69	143.69	336,400
Sep. 16, 2020	143.36	143.56	140.73	140.77	140.77	298,700
Sep. 15, 2020	141.27	143.05	141.27	142.23	142.23	373,100
Sep. 14, 2020	140.36	141.04	139.36	140.88	140.88	308,000
Sep. 14, 2020	0.83 Dividend
Sep. 11, 2020	137.97	141.16	137.51	140.71	139.88	244,800
Sep. 10, 2020	139.21	139.21	137.29	137.97	137.16	225,800
Sep. 09, 2020	137.15	139.37	136.73	138.55	137.73	246,000
Sep. 08, 2020	136.51	136.98	134.93	136.55	135.74	330,800
Sep. 04, 2020	137.88	138.54	136.28	136.82	136.01	210,000
Sep. 03, 2020	138.99	139.21	137.00	137.75	136.94	268,600
Sep. 02, 2020	141.45	142.28	138.95	139.20	138.38	264,100
Sep. 01, 2020	139.40	141.60	137.71	141.48	140.65	230,100
Aug. 31, 2020	141.70	141.70	139.19	139.71	138.89	380,300
Aug. 28, 2020	142.18	142.53	141.35	141.77	140.93	271,500
Aug. 27, 2020	143.09	143.39	141.85	142.40	141.56	292,100
Aug. 26, 2020	142.99	143.40	141.93	142.69	141.85	190,400
Aug. 25, 2020	142.89	142.89	141.99	142.52	141.68	165,400
Aug. 24, 2020	141.70	142.75	141.24	141.81	140.97	171,200
Aug. 21, 2020	141.15	141.99	140.43	141.94	141.10	218,700
Aug. 20, 2020	141.05	142.39	141.05	141.24	140.41	168,700
Aug. 19, 2020	142.78	143.63	141.38	141.90	141.06	188,500
Aug. 18, 2020	141.02	143.41	141.02	143.15	142.31	279,400
Aug. 17, 2020	142.23	143.97	140.73	141.26	140.43	244,300
Aug. 14, 2020	141.51	144.22	141.01	142.33	141.49	241,400
Aug. 13, 2020	141.22	142.74	141.02	142.48	141.64	125,500
Aug. 12, 2020	143.84	144.33	141.36	141.51	140.68	361,000
Aug. 11, 2020	143.76	144.60	142.69	143.73	142.88	200,000
Aug. 10, 2020	145.24	145.25	143.17	143.43	142.58	179,300
Aug. 07, 2020	146.45	147.14	144.50	144.90	144.05	190,300
Aug. 06, 2020	144.50	146.79	144.50	146.51	145.65	198,600
Aug. 05, 2020	145.15	146.57	143.39	144.27	143.42	196,400
Aug. 04, 2020	146.84	147.81	142.80	145.05	144.19	351,700
Jul. 31, 2020	147.00	147.71	144.50	146.24	145.38	240,700
Jul. 30, 2020	143.16	147.23	140.35	147.01	146.14	344,700
Jul. 29, 2020	147.77	147.77	142.57	143.28	142.43	327,900
Jul. 28, 2020	140.45	140.72	138.90	139.10	138.28	257,300
Jul. 27, 2020	137.18	140.69	136.62	140.57	139.74	209,700
Jul. 24, 2020	137.63	137.99	136.77	137.36	136.55	139,300
Jul. 23, 2020	138.21	139.11	137.27	137.62	136.81	286,800
Jul. 22, 2020	137.16	138.65	137.00	138.42	137.60	122,300
Jul. 21, 2020	139.80	139.80	136.85	137.04	136.23	201,900
Jul. 20, 2020	139.43	140.18	138.49	139.34	138.52	153,400
Jul. 17, 2020	138.71	140.16	138.71	139.88	139.05	212,500
Jul. 16, 2020	140.00	140.04	137.54	138.64	137.82	251,100
Jul. 15, 2020	137.36	140.66	137.36	139.78	138.96	414,200
Jul. 14, 2020	132.90	137.67	131.70	137.34	136.53	366,800
Jul. 13, 2020	131.75	133.80	130.16	133.37	132.58	217,500
Jul. 10, 2020	130.74	132.06	129.61	131.75	130.97	232,200
Close price adjusted for splits.*Adjusted close price adjusted for both dividends and splits.

Loading more data...

S&P/TSX17,396.56+45.26(+0.26%)

S&P 5003,638.35+8.70(+0.24%)

DOW29,910.37+37.87(+0.13%)

Intact Financial Corporation (IFC.TO)

S&P/TSX
17,396.56
+45.26(+0.26%)

S&P 500
3,638.35
+8.70(+0.24%)

DOW
29,910.37
+37.87(+0.13%)