Canada markets closed

Intact Financial Corporation (IFC.TO)

Toronto - Toronto Real Time Price. Currency in CAD
Add to watchlist
221.82+2.15 (+0.98%)
At close: 04:00PM EDT
Time Period:
Apr 18, 2023 - Apr 18, 2024
Show:
Historical Prices
Frequency:
Daily
Currency in CADDownload
DateOpenHighLowClose*Adj Close**Volume
Apr 18, 2024219.60222.59219.29221.82221.82204,800
Apr 17, 2024222.12222.12217.66219.67219.67184,900
Apr 16, 2024219.87222.53219.46221.46221.46376,000
Apr 15, 2024220.78222.10218.52220.01220.01245,100
Apr 12, 2024218.54219.58217.68219.25219.25214,200
Apr 11, 2024220.68220.84218.11219.03219.03315,300
Apr 10, 2024220.63221.53219.00220.68220.68271,900
Apr 09, 2024222.33222.40218.72221.50221.50235,800
Apr 08, 2024220.37222.69219.91222.20222.20202,800
Apr 05, 2024218.15221.07216.62220.16220.16234,400
Apr 04, 2024218.06218.95216.72217.98217.98235,500
Apr 03, 2024217.52219.73217.05218.09218.09391,800
Apr 02, 2024218.43218.43216.68217.70217.70370,500
Apr 01, 2024219.57220.57218.38219.50219.50160,800
Mar 28, 2024220.87222.88218.80220.04220.04402,200
Mar 27, 2024221.42222.52219.04220.49220.49261,300
Mar 26, 2024219.50222.33218.14220.69220.69591,400
Mar 25, 2024219.00220.40217.86218.81218.81202,600
Mar 22, 2024220.83221.68219.05219.30219.30282,700
Mar 21, 2024223.44224.00220.36220.71220.71374,300
Mar 20, 2024224.79225.27222.22223.18223.18265,500
Mar 19, 2024224.28225.79223.00224.41224.41224,500
Mar 18, 2024225.36225.61223.46224.42224.42149,800
Mar 15, 2024224.52226.16223.60224.96224.961,137,200
Mar 14, 2024225.14225.70223.08225.00225.00336,700
Mar 14, 20241.21 Dividend
Mar 13, 2024229.04230.09225.56226.10224.89228,100
Mar 12, 2024228.92229.87228.20229.37228.14318,100
Mar 11, 2024226.39229.55225.99228.87227.65345,400
Mar 08, 2024226.11227.29225.40226.44225.23274,800
Mar 07, 2024225.61227.14225.02225.93224.72239,600
Mar 06, 2024226.97228.12224.95225.44224.23268,800
Mar 05, 2024225.74228.08224.46226.04224.83347,200
Mar 04, 2024226.76228.02225.08225.44224.23268,400
Mar 01, 2024225.83229.25225.83227.52226.30258,000
Feb 29, 2024227.78228.29225.31225.68224.47534,200
Feb 28, 2024228.72229.56226.84227.76226.54293,500
Feb 27, 2024231.13235.88227.49228.95227.72605,700
Feb 26, 2024234.52237.25232.90235.96234.70300,100
Feb 23, 2024230.95235.14230.95234.55233.29422,600
Feb 22, 2024225.45231.58225.20230.95229.71305,700
Feb 21, 2024227.49227.51225.69226.23225.02228,000
Feb 20, 2024227.51231.38227.51227.58226.36445,000
Feb 16, 2024227.53229.76226.52228.67227.45274,600
Feb 15, 2024223.74228.49223.68227.86226.64451,800
Feb 14, 2024214.98223.73213.11223.46222.26604,700
Feb 13, 2024208.97210.86206.57208.43207.31490,400
Feb 12, 2024208.77210.60208.72209.89208.77174,300
Feb 09, 2024208.77209.30208.00208.84207.72141,400
Feb 08, 2024209.03210.06207.74208.77207.65237,100
Feb 07, 2024207.61209.88207.16208.96207.84396,800
Feb 06, 2024207.42209.88207.40207.76206.65156,300
Feb 05, 2024210.38211.09207.83207.89206.78234,800
Feb 02, 2024210.56211.98208.96210.72209.59189,300
Feb 01, 2024210.49211.28208.96211.18210.05185,700
Jan 31, 2024210.63211.39209.42210.25209.12267,400
Jan 30, 2024209.99210.88209.13210.01208.89171,400
Jan 29, 2024209.27210.00208.71209.75208.63161,200
Jan 26, 2024208.49209.38208.11208.93207.81149,900
Jan 25, 2024208.54209.20207.85208.29207.18141,600
Jan 24, 2024208.46210.47208.24208.25207.14163,700
Jan 23, 2024206.74209.19206.74208.00206.89274,700
Jan 22, 2024208.09208.53205.80206.89205.78328,000
Jan 19, 2024204.29207.99203.94207.15206.04264,600
Jan 18, 2024201.83204.41200.99204.03202.94219,500
Jan 17, 2024202.20203.12200.55201.59200.51373,300
Jan 16, 2024202.49203.31201.01203.26202.17304,000
Jan 15, 2024204.44204.44201.72203.55202.46310,200
Jan 12, 2024206.10206.10203.56204.93203.83221,200
Jan 11, 2024205.28205.94202.90205.04203.94441,400
Jan 10, 2024202.29205.29201.99205.01203.91251,600
Jan 09, 2024204.23204.23201.14202.30201.22257,700
Jan 08, 2024202.09204.79201.50204.61203.52313,300
Jan 05, 2024201.17203.79200.52201.90200.82274,000
Jan 04, 2024201.31202.47200.08201.59200.51252,900
Jan 03, 2024203.36204.36202.62203.25202.16155,900
Jan 02, 2024202.59203.99201.73203.77202.68826,500
Dec 29, 2023201.67203.92201.67203.86202.77159,500
Dec 28, 2023201.18202.53200.95201.86200.78169,500
Dec 27, 2023200.63202.36200.35201.76200.68168,300
Dec 22, 2023198.79201.15198.44200.23199.16882,100
Dec 21, 2023198.91199.82197.82198.80197.74422,100
Dec 20, 2023203.00203.70198.77198.90197.84461,100
Dec 19, 2023203.02204.23202.32203.45202.36322,200
Dec 18, 2023200.84203.20200.84202.51201.43252,900
Dec 15, 2023203.35203.75200.00200.24199.171,330,500
Dec 14, 2023207.64207.86202.41203.50202.41792,800
Dec 14, 20231.1 Dividend
Dec 13, 2023210.59210.60209.00209.39207.18564,000
Dec 12, 2023211.87212.15209.48210.12207.90407,900
Dec 11, 2023210.58212.77209.86211.85209.61277,700
Dec 08, 2023209.97210.83208.94210.25208.03273,800
Dec 07, 2023211.98212.00208.81209.54207.32338,100
Dec 06, 2023212.89214.68211.24211.54209.30271,500
Dec 05, 2023211.35213.37210.99212.09209.85321,700
Dec 04, 2023210.25211.50209.28211.08208.85157,800
Dec 01, 2023210.60211.01209.77210.80208.57265,800
Nov 30, 2023209.48211.76209.48210.30208.08713,400
Nov 29, 2023211.79211.81208.62208.89206.68223,600
Nov 28, 2023212.16213.19211.40211.54209.30466,500
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...