Register for Free to get streaming real-time quotes, interactive charts, live options flow, and more.
| Company Name | Stock Ticker Symbol | Market | Type |
|---|---|---|---|
| Intact Financial Corporation | IFC | Toronto | Common Stock |
| Price Change | Change Percent | Stock Price | Last Traded
|
|
|---|---|---|---|---|
| 0.17 | 0.08% | 221.06 | 16:14:57 |
| Open Price | Low Price | High Price | Close Price | Prev Close |
|---|---|---|---|---|
| 219.60 | 218.50 | 221.36 | 221.06 | 220.89 |
IFC Historical Summary
| Period | Open | High | Low | VWAP | Avg. Daily Vol | Change | % |
|---|---|---|---|---|---|---|---|
| 1 Week | 219.60 | 224.48 | 218.50 | 221.65 | 180,173 | 1.46 | 0.66% |
| 1 Month | 220.87 | 224.48 | 216.73 | 220.08 | 249,585 | 0.19 | 0.09% |
| 3 Months | 210.49 | 237.19 | 206.60 | 222.35 | 306,696 | 10.57 | 5.02% |
| 6 Months | 192.50 | 237.19 | 188.50 | 212.71 | 310,445 | 28.56 | 14.84% |
| 1 Year | 204.50 | 237.19 | 188.22 | 205.88 | 291,047 | 16.56 | 8.10% |
| 3 Years | 164.06 | 237.19 | 156.64 | 189.71 | 323,244 | 57.00 | 34.74% |
| 5 Years | 107.76 | 237.19 | 104.90 | 168.84 | 315,651 | 113.30 | 105.14% |
IFC 1 Month Historical Prices
| Date | Close | Change | Change (%) | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| Apr 25 2024 | 221.06 | 0.17 | 0.08% | 219.60 | 221.36 | 218.50 | 164,423 |
| Apr 24 2024 | 220.89 | 0.21 | 0.10% | 220.76 | 222.84 | 220.50 | 158,326 |
| Apr 23 2024 | 220.68 | -2.13 | -0.96% | 222.91 | 224.00 | 220.40 | 169,957 |
| Apr 22 2024 | 222.81 | 0.86 | 0.39% | 222.00 | 224.48 | 221.97 | 158,623 |
| Apr 19 2024 | 221.95 | 0.13 | 0.06% | 222.03 | 222.98 | 221.02 | 209,177 |
| Apr 18 2024 | 221.82 | 2.15 | 0.98% | 219.60 | 222.59 | 219.29 | 204,783 |
| Apr 17 2024 | 219.67 | -1.79 | -0.81% | 222.12 | 222.12 | 217.82 | 184,861 |
| Apr 16 2024 | 221.46 | 1.45 | 0.66% | 219.87 | 222.53 | 219.46 | 376,045 |
| Apr 15 2024 | 220.01 | 0.76 | 0.35% | 220.78 | 222.10 | 218.62 | 245,084 |
| Apr 12 2024 | 219.25 | 0.22 | 0.10% | 218.54 | 219.53 | 217.68 | 214,202 |
| Apr 11 2024 | 219.03 | -1.65 | -0.75% | 220.68 | 220.84 | 218.12 | 315,298 |
| Apr 10 2024 | 220.68 | -0.82 | -0.37% | 220.63 | 221.48 | 219.00 | 271,877 |
| Apr 09 2024 | 221.50 | -0.70 | -0.32% | 222.33 | 222.40 | 218.72 | 235,828 |
| Apr 08 2024 | 222.20 | 2.04 | 0.93% | 220.37 | 222.58 | 220.02 | 202,781 |
| Apr 05 2024 | 220.16 | 2.18 | 1.00% | 218.15 | 221.07 | 216.90 | 234,417 |
| Apr 04 2024 | 217.98 | -0.11 | -0.05% | 218.06 | 218.95 | 216.73 | 235,522 |
| Apr 03 2024 | 218.09 | 0.39 | 0.18% | 217.52 | 219.69 | 217.05 | 391,802 |
| Apr 02 2024 | 217.70 | -1.80 | -0.82% | 218.43 | 218.43 | 216.75 | 370,521 |
| Apr 01 2024 | 219.50 | -0.54 | -0.25% | 219.57 | 220.57 | 218.96 | 160,798 |
| Mar 28 2024 | 220.04 | -0.45 | -0.20% | 220.87 | 222.88 | 218.80 | 402,206 |
| Mar 27 2024 | 220.49 | -0.20 | -0.09% | 221.42 | 222.21 | 219.04 | 261,326 |
| Mar 26 2024 | 220.69 | 1.88 | 0.86% | 219.50 | 222.33 | 218.14 | 591,400 |
