Canada Markets open in 5 hrs 35 mins

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
DateOpenHighLowClose*Adj Close**Volume
Nov. 30, 2020------
Nov. 27, 2020143.91144.46143.12143.70143.70148,900
Nov. 26, 2020144.39145.11143.68144.50144.50105,700
Nov. 25, 2020146.50146.50143.60144.85144.85431,200
Nov. 24, 2020148.93148.93145.14145.56145.56324,600
Nov. 23, 2020148.62149.40147.61147.76147.76210,400
Nov. 20, 2020148.15148.73146.45148.45148.45151,900
Nov. 19, 2020147.01148.00144.93147.81147.81276,700
Nov. 18, 2020147.17148.27145.33147.78147.78294,700
Nov. 17, 2020145.64146.92143.82146.84146.84552,400
Nov. 16, 2020146.00146.75144.09146.32146.32528,500
Nov. 13, 2020139.23147.27138.93146.49146.49809,600
Nov. 12, 2020139.00141.34138.29138.93138.93462,300
Nov. 11, 2020134.69137.70134.14135.90135.90410,300
Nov. 10, 2020138.77139.76131.94133.25133.25773,600
Nov. 09, 2020146.64146.64138.71138.77138.77583,800
Nov. 06, 2020146.98146.98144.00144.88144.88414,800
Nov. 05, 2020148.01148.29143.75145.05145.05419,600
Nov. 04, 2020143.28148.13140.12147.75147.75498,800
Nov. 03, 2020139.01140.34138.33138.95138.95345,700
Nov. 02, 2020138.23139.19136.29138.18138.18224,600
Oct. 30, 2020137.49139.45136.38137.62137.62238,300
Oct. 29, 2020138.94140.09137.80138.51138.51149,500
Oct. 28, 2020139.81140.28138.43138.97138.97230,100
Oct. 27, 2020141.02141.39139.60141.14141.14169,000
Oct. 26, 2020143.99143.99140.35141.00141.00206,300
Oct. 23, 2020142.06143.85140.73143.80143.80421,300
Oct. 22, 2020143.22144.21141.55141.65141.65135,900
Oct. 21, 2020143.65144.15142.02143.17143.17199,200
Oct. 20, 2020142.27143.41141.76142.08142.08199,600
Oct. 19, 2020144.45144.98141.78142.00142.00193,600
Oct. 16, 2020143.36144.82142.85144.50144.50224,900
Oct. 15, 2020143.24144.86143.24143.62143.62192,900
Oct. 14, 2020144.65144.79143.35143.97143.97168,100
Oct. 13, 2020146.49146.49143.69144.69144.69181,700
Oct. 09, 2020143.81145.50143.46145.12145.1294,500
Oct. 08, 2020144.84145.51143.55144.11144.11140,000
Oct. 07, 2020142.36144.08142.05143.93143.93169,400
Oct. 06, 2020144.15144.73142.41142.66142.66130,100
Oct. 05, 2020143.58144.41143.22144.15144.15115,500
Oct. 02, 2020142.68143.56142.20143.40143.40101,200
Oct. 01, 2020142.91144.00142.78143.24143.24198,000
Sep. 30, 2020141.10143.64141.10142.58142.58390,900
Sep. 29, 2020142.38143.17140.89141.77141.77155,800
Sep. 28, 2020141.55143.68141.55142.87142.87285,000
Sep. 25, 2020139.70141.69139.37141.49141.49296,200
Sep. 24, 2020140.61141.31139.52139.98139.98166,000
Sep. 23, 2020144.01144.08140.60140.82140.82310,200
Sep. 22, 2020141.60144.70141.60144.28144.28210,500
Sep. 21, 2020140.50142.28139.00141.59141.59405,300
Sep. 18, 2020143.49144.30140.58141.10141.10533,600
Sep. 17, 2020140.43144.15140.43143.69143.69336,400
Sep. 16, 2020143.36143.56140.73140.77140.77298,700
Sep. 15, 2020141.27143.05141.27142.23142.23373,100
Sep. 14, 2020140.36141.04139.36140.88140.88308,000
Sep. 14, 20200.83 Dividend
Sep. 11, 2020137.97141.16137.51140.71139.88244,800
Sep. 10, 2020139.21139.21137.29137.97137.16225,800
Sep. 09, 2020137.15139.37136.73138.55137.73246,000
Sep. 08, 2020136.51136.98134.93136.55135.74330,800
Sep. 04, 2020137.88138.54136.28136.82136.01210,000
Sep. 03, 2020138.99139.21137.00137.75136.94268,600
Sep. 02, 2020141.45142.28138.95139.20138.38264,100
Sep. 01, 2020139.40141.60137.71141.48140.65230,100
Aug. 31, 2020141.70141.70139.19139.71138.89380,300
Aug. 28, 2020142.18142.53141.35141.77140.93271,500
Aug. 27, 2020143.09143.39141.85142.40141.56292,100
Aug. 26, 2020142.99143.40141.93142.69141.85190,400
Aug. 25, 2020142.89142.89141.99142.52141.68165,400
Aug. 24, 2020141.70142.75141.24141.81140.97171,200
Aug. 21, 2020141.15141.99140.43141.94141.10218,700
Aug. 20, 2020141.05142.39141.05141.24140.41168,700
Aug. 19, 2020142.78143.63141.38141.90141.06188,500
Aug. 18, 2020141.02143.41141.02143.15142.31279,400
Aug. 17, 2020142.23143.97140.73141.26140.43244,300
Aug. 14, 2020141.51144.22141.01142.33141.49241,400
Aug. 13, 2020141.22142.74141.02142.48141.64125,500
Aug. 12, 2020143.84144.33141.36141.51140.68361,000
Aug. 11, 2020143.76144.60142.69143.73142.88200,000
Aug. 10, 2020145.24145.25143.17143.43142.58179,300
Aug. 07, 2020146.45147.14144.50144.90144.05190,300
Aug. 06, 2020144.50146.79144.50146.51145.65198,600
Aug. 05, 2020145.15146.57143.39144.27143.42196,400
Aug. 04, 2020146.84147.81142.80145.05144.19351,700
Jul. 31, 2020147.00147.71144.50146.24145.38240,700
Jul. 30, 2020143.16147.23140.35147.01146.14344,700
Jul. 29, 2020147.77147.77142.57143.28142.43327,900
Jul. 28, 2020140.45140.72138.90139.10138.28257,300
Jul. 27, 2020137.18140.69136.62140.57139.74209,700
Jul. 24, 2020137.63137.99136.77137.36136.55139,300
Jul. 23, 2020138.21139.11137.27137.62136.81286,800
Jul. 22, 2020137.16138.65137.00138.42137.60122,300
Jul. 21, 2020139.80139.80136.85137.04136.23201,900
Jul. 20, 2020139.43140.18138.49139.34138.52153,400
Jul. 17, 2020138.71140.16138.71139.88139.05212,500
Jul. 16, 2020140.00140.04137.54138.64137.82251,100
Jul. 15, 2020137.36140.66137.36139.78138.96414,200
Jul. 14, 2020132.90137.67131.70137.34136.53366,800
Jul. 13, 2020131.75133.80130.16133.37132.58217,500
Jul. 10, 2020130.74132.06129.61131.75130.97232,200
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...