Intact Financial Historical Data - IFC

Best deals to access real time data!
Canna Trader Pro
Monthly Subscription
for only
$59.99
Canadian Level 1 + USA
Monthly Subscription
for only
$38.05
Canadian Level 1 + USA
Monthly Subscription
for only
$38.05
VAT not included
Company Name Stock Ticker Symbol Market Type ISIN Company Description
Intact Financial Corp IFC Toronto Common Stock
  Price Change Change Percent Stock Price High Price Low Price Open Price Close Price Last Traded
  -0.25 -0.17% 143.22 143.75 142.69 143.60 143.47 13:08:45
more quote information »

IFC Historical Summary

Period † Open High Low VWAP Avg. Daily Vol Change %
1 Week143.11145.01142.40143.45214,1720.110.08%
1 Month140.25146.31139.76142.99203,7332.972.12%
3 Months133.48146.31132.72138.14265,2799.747.3%
6 Months123.85146.31118.75133.30254,23619.3715.64%
1 Year103.00146.31101.99123.39261,10740.2239.05%
3 Years93.65146.3191.40108.12239,71449.5752.93%
5 Years84.25146.3177.49101.07239,35258.9769.99%

IFC 1 Month Historical Prices

Date Close Change Change (%) Open High Low Volume
Jan 21 2020 143.47 0.72 0.5% 142.42 143.81 142.40 286,638
Jan 20 2020 142.75 -0.79 -0.55% 143.58 143.58 142.50 110,105
Jan 17 2020 143.54 -0.61 -0.42% 144.34 145.01 143.49 264,039
Jan 16 2020 144.15 1.04 0.73% 143.36 144.22 142.83 177,665
Jan 15 2020 143.11 0.00 0.0% 143.11 144.01 142.82 232,411
Jan 15 2020 143.11 0.00 0.0% 143.11 143.11 143.11 0
Jan 14 2020 143.11 -1.20 -0.83% 144.29 144.32 142.83 248,159
Jan 13 2020 144.31 0.11 0.08% 144.07 144.53 143.70 231,998
Jan 10 2020 144.20 0.08 0.06% 144.23 146.31 143.38 155,447
Jan 09 2020 144.12 0.09 0.06% 143.78 145.66 143.53 321,737
Jan 09 2020 144.03 0.00 0.0% 144.03 144.03 144.03 0
Jan 08 2020 144.03 0.61 0.43% 143.25 144.87 143.25 242,815
Jan 07 2020 143.42 1.09 0.77% 142.38 143.72 141.95 150,841
Jan 06 2020 142.33 0.05 0.04% 141.97 142.43 141.21 108,995
Jan 03 2020 142.28 0.87 0.62% 140.99 142.32 140.30 240,132
Jan 02 2020 141.41 0.99 0.71% 140.65 141.46 140.19 211,256
Dec 31 2019 140.42 -0.47 -0.33% 140.58 140.84 139.76 162,966
Dec 30 2019 140.89 0.22 0.16% 140.73 140.90 140.09 167,412
Dec 27 2019 140.67 0.65 0.46% 140.25 140.71 139.96 150,849
Dec 27 2019 140.02 0.00 0.0% 140.02 140.02 140.02 0
Dec 24 2019 140.02 -0.07 -0.05% 140.03 140.25 139.48 68,923
Dec 23 2019 140.09 0.10 0.07% 140.25 140.25 139.61 179,545
See More Historical Prices »


Your Recent History
TSX
IFC
Intact Fin..
Register now to watch these stocks streaming on the ADVFN Monitor.

Monitor lets you view up to 110 of your favourite stocks at once and is completely free to use.