Intact Financial Corporation (IFCZF)

Other OTC - Other OTC Delayed Price. Currency in USD

Add to watchlist

161.23

0.00

(0.00%)

At close: 11:36AM EDT

Time Period:

Apr 25, 2023 - Apr 25, 2024

Show:

Historical Prices

Frequency:

Daily

Currency in USDDownload

Date	Open	High	Low	Close*	Adj Close**	Volume
Apr 24, 2024	161.23	161.23	161.23	161.23	161.23	-
Apr 23, 2024	161.23	161.23	161.23	161.23	161.23	1,500
Apr 22, 2024	161.23	161.23	161.23	161.23	161.23	-
Apr 19, 2024	161.23	161.23	161.23	161.23	161.23	100
Apr 18, 2024	160.11	160.11	160.11	160.11	160.11	300
Apr 17, 2024	160.11	160.11	160.11	160.11	160.11	-
Apr 16, 2024	160.11	160.11	160.11	160.11	160.11	200
Apr 15, 2024	158.72	158.72	158.72	158.72	158.72	100
Apr 12, 2024	159.36	159.36	158.72	158.72	158.72	700
Apr 11, 2024	160.06	160.06	160.06	160.06	160.06	-
Apr 10, 2024	160.06	160.06	160.06	160.06	160.06	-
Apr 09, 2024	160.06	160.06	160.06	160.06	160.06	-
Apr 08, 2024	160.06	160.06	160.06	160.06	160.06	-
Apr 05, 2024	160.06	160.06	160.06	160.06	160.06	-
Apr 04, 2024	160.06	160.06	160.06	160.06	160.06	-
Apr 03, 2024	160.06	160.06	160.06	160.06	160.06	-
Apr 02, 2024	160.06	160.06	160.06	160.06	160.06	100
Apr 01, 2024	161.54	161.54	161.54	161.54	161.54	100
Mar 28, 2024	162.12	162.12	162.12	162.12	162.12	-
Mar 27, 2024	162.12	162.12	162.12	162.12	162.12	-
Mar 26, 2024	162.12	162.12	162.12	162.12	162.12	-
Mar 25, 2024	162.12	162.12	162.12	162.12	162.12	1,900
Mar 22, 2024	161.64	161.64	161.62	161.62	161.62	200
Mar 21, 2024	165.29	165.29	165.29	165.29	165.29	-
Mar 20, 2024	165.32	165.32	165.29	165.29	165.29	200
Mar 19, 2024	165.92	165.92	165.92	165.92	165.92	-
Mar 18, 2024	165.92	165.92	165.92	165.92	165.92	400
Mar 15, 2024	167.90	167.90	167.90	167.90	167.90	-
Mar 14, 2024	167.90	167.90	167.90	167.90	167.90	-
Mar 14, 2024	0.898 Dividend
Mar 13, 2024	167.90	167.90	167.90	167.90	167.00	16,100
Mar 12, 2024	167.90	167.90	167.90	167.90	167.00	-
Mar 11, 2024	167.90	167.90	167.90	167.90	167.00	-
Mar 08, 2024	167.90	167.90	167.90	167.90	167.00	-
Mar 07, 2024	167.90	167.90	167.90	167.90	167.00	-
Mar 06, 2024	167.90	167.90	167.90	167.90	167.00	200
Mar 05, 2024	168.67	168.67	168.67	168.67	167.77	-
Mar 04, 2024	168.67	168.67	168.67	168.67	167.77	-
Mar 01, 2024	168.67	168.67	168.67	168.67	167.77	-
Feb 29, 2024	168.67	168.67	168.67	168.67	167.77	62,300
Feb 28, 2024	168.67	168.67	168.67	168.67	167.77	31,300
Feb 27, 2024	171.30	171.38	171.30	171.38	170.46	46,900
Feb 26, 2024	174.47	175.16	174.47	175.16	174.22	3,700
Feb 23, 2024	172.58	173.35	172.58	173.35	172.42	23,800
Feb 22, 2024	168.81	171.27	168.81	171.27	170.35	20,200
Feb 21, 2024	169.54	169.54	169.54	169.54	168.63	7,500
Feb 20, 2024	169.54	169.54	169.54	169.54	168.63	12,500
Feb 16, 2024	169.54	169.54	169.54	169.54	168.63	-
Feb 15, 2024	166.87	169.54	166.87	169.54	168.63	37,300
Feb 14, 2024	161.19	162.94	160.40	162.94	162.07	600
Feb 13, 2024	154.85	154.85	153.09	153.09	152.27	58,300
Feb 12, 2024	155.35	155.35	155.35	155.35	154.52	5,900
Feb 09, 2024	155.35	155.35	155.35	155.35	154.52	3,900
Feb 08, 2024	155.23	155.23	155.23	155.23	154.40	14,100
Feb 07, 2024	155.23	155.23	155.23	155.23	154.40	13,700
Feb 06, 2024	155.23	155.23	155.23	155.23	154.40	2,000
Feb 05, 2024	155.23	155.23	155.23	155.23	154.40	11,800
Feb 02, 2024	157.54	157.54	157.54	157.54	156.70	-
Feb 01, 2024	157.54	157.54	157.54	157.54	156.70	11,000
Jan 31, 2024	157.43	157.59	157.35	157.54	156.70	5,100
Jan 30, 2024	156.49	156.64	155.98	156.43	155.59	8,200
Jan 29, 2024	156.33	156.33	156.33	156.33	155.49	7,900
Jan 26, 2024	154.61	154.61	154.61	154.61	153.78	10,000
Jan 25, 2024	154.61	154.61	154.61	154.61	153.78	10,600
Jan 24, 2024	154.61	154.61	154.61	154.61	153.78	13,900
Jan 23, 2024	157.00	157.00	154.42	154.42	153.59	1,000
Jan 22, 2024	153.10	153.10	153.10	153.10	152.28	4,400
Jan 19, 2024	153.31	153.31	153.31	153.31	152.49	11,700
Jan 18, 2024	153.58	153.58	153.58	153.58	152.76	7,000
Jan 17, 2024	153.58	153.58	153.58	153.58	152.76	1,500
Jan 16, 2024	153.58	153.58	153.58	153.58	152.76	64,800
Jan 12, 2024	153.58	153.58	153.58	153.58	152.76	400
Jan 11, 2024	153.14	153.14	153.14	153.14	152.32	1,200
Jan 10, 2024	151.71	152.03	151.71	152.03	151.22	500
Jan 09, 2024	153.22	153.22	153.22	153.22	152.40	2,700
Jan 08, 2024	151.70	153.22	151.70	153.22	152.40	700
Jan 05, 2024	151.37	151.37	151.37	151.37	150.56	-
Jan 04, 2024	151.37	151.37	151.37	151.37	150.56	400
Jan 03, 2024	153.02	153.02	153.02	153.02	152.20	500
Jan 02, 2024	151.98	153.02	151.76	153.02	152.20	3,400
Dec 29, 2023	152.79	152.79	152.79	152.79	151.97	-
Dec 28, 2023	152.79	152.79	152.79	152.79	151.97	2,900
Dec 27, 2023	152.79	152.79	152.79	152.79	151.97	800
Dec 26, 2023	149.45	149.45	149.45	149.45	148.65	-
Dec 22, 2023	149.45	149.45	149.45	149.45	148.65	-
Dec 21, 2023	150.10	150.10	149.45	149.45	148.65	19,100
Dec 20, 2023	151.00	151.00	148.85	148.85	148.05	3,000
Dec 19, 2023	150.48	150.48	150.48	150.48	149.68	4,600
Dec 18, 2023	150.71	150.71	150.48	150.48	149.68	1,600
Dec 15, 2023	151.19	151.19	150.11	150.11	149.31	5,800
Dec 14, 2023	151.14	152.04	151.14	152.03	151.22	10,700
Dec 14, 2023	0.814 Dividend
Dec 13, 2023	154.41	154.41	154.41	154.41	152.77	300
Dec 12, 2023	154.93	154.93	154.80	154.80	153.16	6,200
Dec 11, 2023	156.29	156.49	156.29	156.49	154.83	24,300
Dec 08, 2023	154.82	154.82	154.79	154.79	153.15	500
Dec 07, 2023	154.39	154.39	154.39	154.39	152.75	1,900
Dec 06, 2023	157.28	157.28	157.28	157.28	155.61	100
Dec 05, 2023	156.72	156.72	156.72	156.72	155.06	14,600
Dec 04, 2023	155.85	155.85	155.85	155.85	154.20	12,500
Close price adjusted for splits.*Adjusted close price adjusted for splits and dividend and/or capital gain distributions.

Loading more data...

S&P/TSX21,873.72-138.00(-0.63%)

S&P 5005,071.63+1.08(+0.02%)

DOW38,460.92-42.77(-0.11%)

CAD/USD0.7312+0.0014(+0.20%)

CRUDE OIL83.18+0.37(+0.45%)

Bitcoin CAD87,574.99-3,500.64(-3.84%)

Intact Financial Corporation (IFCZF)

S&P/TSX
21,873.72
-138.00(-0.63%)

S&P 500
5,071.63
+1.08(+0.02%)

DOW
38,460.92
-42.77(-0.11%)

CAD/USD
0.7312
+0.0014(+0.20%)

CRUDE OIL
83.18
+0.37(+0.45%)

Bitcoin CAD
87,574.99
-3,500.64(-3.84%)