Intact Financial Corporation (IFC.PR.F)
TSX
News
Market Data
Register for Free to get streaming real-time quotes, interactive charts, live options flow, and more.
| Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | PR |
| 4 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | PR |
| 12 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | PR |
| 26 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | PR |
| 52 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | PR |
| 156 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | PR |
| 260 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | PR |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1721770800 | 22.02 | 0.06 | 0.27 | 22 | 22.02 | 21.99 | 1900 |
| 1721684400 | 21.96 | -0.12 | -0.54 | 22.15 | 22.15 | 21.96 | 5500 |
| 1721425200 | 22.08 | 0 | 0.00 | 22.08 | 22.08 | 22.08 | 0 |
| 1721338800 | 22.08 | 0.01 | 0.05 | 22.05 | 22.11 | 22.05 | 6200 |
| 1721252400 | 22.07 | 0.15 | 0.68 | 22.27 | 22.27 | 22 | 3670 |
| 1721166000 | 21.92 | -0.37 | -1.66 | 22.15 | 22.15 | 21.92 | 900 |
| 1721079600 | 22.29 | 0 | 0.00 | 22.29 | 22.29 | 22.29 | 0 |
| 1720820400 | 22.29 | 0.3 | 1.36 | 22 | 22.29 | 21.98 | 8000 |
| 1720734000 | 21.99 | -0.07 | -0.32 | 22 | 22 | 21.99 | 400 |
| 1720647600 | 22.06 | 0.18 | 0.82 | 21.94 | 22.06 | 21.94 | 2546 |
| 1720561200 | 21.88 | -0.07 | -0.32 | 21.84 | 21.88 | 21.84 | 1000 |
| 1720474800 | 21.95 | 0.21 | 0.97 | 21.79 | 21.95 | 21.79 | 1900 |
| 1720215600 | 21.74 | 0.23 | 1.07 | 21.68 | 21.74 | 21.68 | 1400 |
| 1720129200 | 21.51 | 0.01 | 0.05 | 21.38 | 21.51 | 21.37 | 4400 |
| 1720042800 | 21.5 | 0 | 0.00 | 21.51 | 21.51 | 21.5 | 315 |
| 1719956400 | 21.5 | -0.35 | -1.60 | 21.51 | 21.51 | 21.5 | 1100 |
| 1719610800 | 21.85 | 0.05 | 0.23 | 21.8 | 21.85 | 21.8 | 1100 |
| 1719524400 | 21.8 | 0.06 | 0.28 | 21.57 | 21.8 | 21.57 | 1902 |
| 1719438000 | 21.74 | 0.46 | 2.16 | 21.5 | 21.75 | 21.5 | 6728 |
| 1719351600 | 21.28 | 0.14 | 0.66 | 21.2 | 21.36 | 21.2 | 4400 |
| 1719265200 | 21.14 | 0.39 | 1.88 | 20.91 | 21.14 | 20.9 | 3400 |
| 1719006000 | 20.75 | 0.2 | 0.97 | 20.75 | 20.75 | 20.75 | 2000 |
| 1718919600 | 20.55 | 0 | 0.00 | 20.55 | 20.55 | 20.55 | 0 |
| 1718833200 | 20.55 | 0.09 | 0.44 | 20.67 | 20.67 | 20.55 | 1300 |
| 1718746800 | 20.46 | -0.1 | -0.49 | 20.65 | 20.65 | 20.42 | 4400 |
| 1718660400 | 20.56 | -0.13 | -0.63 | 20.69 | 20.7 | 20.55 | 10510 |
| 1718401200 | 20.69 | -0.17 | -0.81 | 20.57 | 20.69 | 20.57 | 500 |
| 1718314800 | 20.86 | -0.44 | -2.07 | 21.35 | 21.35 | 20.86 | 4300 |
| 1718228400 | 21.3 | 0.39 | 1.87 | 21.3 | 21.35 | 21.3 | 2010 |
| 1718142000 | 20.91 | 0 | 0.00 | 20.91 | 20.91 | 20.91 | 0 |
| 1718055600 | 20.91 | 0.01 | 0.05 | 20.91 | 20.91 | 20.91 | 1200 |
| 1717796400 | 20.9 | -0.2 | -0.95 | 21.04 | 21.05 | 20.9 | 6300 |
| 1717710000 | 21.1 | -0.07 | -0.33 | 21.16 | 21.16 | 21.06 | 2000 |
| 1717623600 | 21.17 | 0.09 | 0.43 | 21.17 | 21.17 | 21.17 | 4700 |
| 1717537200 | 21.08 | -0.18 | -0.85 | 21.23 | 21.23 | 21.08 | 5250 |
| 1717450800 | 21.26 | 0.07 | 0.33 | 21.25 | 21.26 | 21.25 | 1700 |
| 1717191600 | 21.19 | -0.01 | -0.05 | 21.19 | 21.19 | 21.19 | 1300 |
| 1717105200 | 21.2 | 0.01 | 0.05 | 21.2 | 21.21 | 21.2 | 4200 |
| 1717018800 | 21.19 | 0.04 | 0.19 | 21.24 | 21.24 | 21.19 | 3500 |
| 1716932400 | 21.15 | 0 | 0.00 | 21.15 | 21.2 | 21.15 | 16400 |
| 1716846000 | 21.15 | 0.03 | 0.14 | 21.16 | 21.16 | 21.15 | 300 |
| 1716586800 | 21.12 | 0.02 | 0.09 | 21.12 | 21.12 | 21.12 | 1600 |
| 1716500400 | 21.1 | -0.03 | -0.14 | 21.12 | 21.13 | 21.1 | 4700 |
| 1716414000 | 21.13 | 0.13 | 0.62 | 21.1 | 21.13 | 21.1 | 4251 |
| 1716327600 | 21 | -0.17 | -0.80 | 21.05 | 21.05 | 21 | 4400 |
| 1715982000 | 21.17 | 0.09 | 0.43 | 21.22 | 21.24 | 21.17 | 1379 |
| 1715895600 | 21.08 | -0.01 | -0.05 | 21.08 | 21.08 | 21.08 | 146190 |
| 1715809200 | 21.09 | 0.15 | 0.72 | 20.95 | 21.1 | 20.95 | 36315 |
| 1715722800 | 20.94 | 0.17 | 0.82 | 20.91 | 20.94 | 20.91 | 1000 |
| 1715636400 | 20.77 | -0.22 | -1.05 | 20.9 | 20.99 | 20.77 | 2900 |
| 1715377200 | 20.99 | 0 | 0.00 | 20.99 | 20.99 | 20.99 | 380 |
| 1715290800 | 20.99 | 0.24 | 1.16 | 20.94 | 20.99 | 20.94 | 4420 |
| 1715204400 | 20.75 | -0.15 | -0.72 | 20.93 | 20.93 | 20.75 | 1500 |
| 1715118000 | 20.9 | 0.15 | 0.72 | 20.94 | 20.95 | 20.9 | 1300 |
| 1715031600 | 20.75 | 0.26 | 1.27 | 20.49 | 20.75 | 20.49 | 9100 |
| 1714772400 | 20.49 | 0.23 | 1.14 | 20.49 | 20.49 | 20.49 | 300 |
| 1714686000 | 20.26 | 0.26 | 1.30 | 20.24 | 20.26 | 20.24 | 700 |
| 1714599600 | 20 | 0.18 | 0.91 | 19.98 | 20 | 19.9 | 4715 |
| 1714513200 | 19.82 | 0.07 | 0.35 | 19.82 | 19.82 | 19.82 | 100 |
| 1714426800 | 19.75 | -0.05 | -0.25 | 19.75 | 19.84 | 19.74 | 3300 |
| 1714167600 | 19.8 | 0.03 | 0.15 | 19.7 | 19.89 | 19.7 | 12131 |
| 1714081200 | 19.77 | -0.13 | -0.65 | 19.8 | 19.8 | 19.65 | 4100 |
| 1713994800 | 19.9 | 0.01 | 0.05 | 19.98 | 19.98 | 19.85 | 5300 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
