Intact Financial Corporation (IFC.PR.E)
TSX
News
Market Data
Register for real-time alerts, custom portfolio, and market movers
| 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 |
|---|---|---|---|---|---|---|---|
| 1721943600 | 21.64 | -0.11 | -0.51 | 21.76 | 21.76 | 21.64 | 1200 |
| 1721857200 | 21.75 | 0.03 | 0.14 | 21.61 | 21.75 | 21.6 | 6600 |
| 1721770800 | 21.72 | 0.09 | 0.42 | 21.55 | 21.72 | 21.55 | 1100 |
| 1721684400 | 21.63 | -0.04 | -0.18 | 21.63 | 21.63 | 21.63 | 2036 |
| 1721425200 | 21.67 | 0.08 | 0.37 | 21.64 | 22 | 21.64 | 6950 |
| 1721338800 | 21.59 | -0.16 | -0.74 | 21.75 | 21.75 | 21.58 | 2750 |
| 1721252400 | 21.75 | 0.35 | 1.64 | 21.75 | 21.75 | 21.75 | 100 |
| 1721166000 | 21.4 | -0.02 | -0.09 | 21.4 | 21.4 | 21.4 | 300 |
| 1721079600 | 21.42 | -0.19 | -0.88 | 21.49 | 21.49 | 21.42 | 5200 |
| 1720820400 | 21.61 | 0.01 | 0.05 | 21.61 | 21.61 | 21.61 | 600 |
| 1720734000 | 21.6 | 0.03 | 0.14 | 21.58 | 21.6 | 21.57 | 700 |
| 1720647600 | 21.57 | -0.14 | -0.64 | 21.33 | 21.7 | 21.33 | 3150 |
| 1720561200 | 21.71 | 0.42 | 1.97 | 21.72 | 21.72 | 21.71 | 400 |
| 1720474800 | 21.29 | -0.05 | -0.23 | 21.29 | 21.29 | 21.29 | 1200 |
| 1720215600 | 21.34 | 0 | 0.00 | 21.34 | 21.34 | 21.34 | 0 |
| 1720129200 | 21.34 | -0.15 | -0.70 | 21.39 | 21.39 | 21.3 | 1700 |
| 1720042800 | 21.49 | 0.08 | 0.37 | 21.41 | 21.5 | 21.41 | 1885 |
| 1719956400 | 21.41 | -0.04 | -0.19 | 21.4 | 21.41 | 21.4 | 517 |
| 1719610800 | 21.45 | 0.05 | 0.23 | 21.45 | 21.46 | 21.45 | 10500 |
| 1719524400 | 21.4 | -0.04 | -0.19 | 21.44 | 21.45 | 21.4 | 2800 |
| 1719438000 | 21.44 | 0.44 | 2.10 | 21.47 | 21.47 | 21.44 | 1700 |
| 1719351600 | 21 | 0 | 0.00 | 21 | 21 | 21 | 0 |
| 1719265200 | 21 | 0.49 | 2.39 | 20.99 | 21 | 20.99 | 1200 |
| 1719006000 | 20.51 | 0 | 0.00 | 20.51 | 20.51 | 20.51 | 0 |
| 1718919600 | 20.51 | 0.2 | 0.98 | 20.52 | 20.52 | 20.51 | 500 |
| 1718833200 | 20.31 | -0.03 | -0.15 | 20.16 | 20.31 | 20.16 | 600 |
| 1718746800 | 20.34 | -0.41 | -1.98 | 20.3 | 20.34 | 20.3 | 1100 |
| 1718660400 | 20.75 | 0 | 0.00 | 20.75 | 20.75 | 20.75 | 0 |
| 1718401200 | 20.75 | -0.06 | -0.29 | 20.6 | 20.79 | 20.6 | 7117 |
| 1718314800 | 20.81 | -0.14 | -0.67 | 20.81 | 20.81 | 20.81 | 155 |
| 1718228400 | 20.95 | 0 | 0.00 | 20.95 | 20.95 | 20.95 | 0 |
| 1718142000 | 20.95 | 0 | 0.00 | 20.95 | 20.95 | 20.95 | 0 |
| 1718055600 | 20.95 | -0.01 | -0.05 | 20.95 | 20.95 | 20.95 | 100 |
| 1717796400 | 20.96 | -0.24 | -1.13 | 21.09 | 21.1 | 20.96 | 3300 |
| 1717710000 | 21.2 | -0.05 | -0.24 | 21.305 | 21.31 | 21.2 | 1900 |
| 1717623600 | 21.25 | 0.03 | 0.14 | 21.15 | 21.25 | 21.11 | 76442 |
| 1717537200 | 21.22 | -0.03 | -0.14 | 21.18 | 21.22 | 21.18 | 200 |
| 1717450800 | 21.25 | 0.05 | 0.24 | 21.06 | 21.25 | 21.06 | 12810 |
| 1717191600 | 21.2 | 0.2 | 0.95 | 21.19 | 21.2 | 21.19 | 5800 |
| 1717105200 | 21 | -0.01 | -0.05 | 21.01 | 21.01 | 21 | 9700 |
| 1717018800 | 21.01 | -0.09 | -0.43 | 21 | 21.05 | 21 | 9350 |
| 1716932400 | 21.1 | 0.02 | 0.09 | 21.06 | 21.1 | 21.06 | 2600 |
| 1716846000 | 21.08 | 0.06 | 0.29 | 21 | 21.08 | 21 | 2012 |
| 1716586800 | 21.02 | 0 | 0.00 | 21.02 | 21.02 | 21.02 | 40 |
| 1716500400 | 21.02 | 0 | 0.00 | 21.02 | 21.02 | 21.02 | 50 |
| 1716414000 | 21.02 | 0 | 0.00 | 21.02 | 21.02 | 21.02 | 0 |
| 1716327600 | 21.02 | -0.28 | -1.31 | 21.02 | 21.02 | 21.02 | 200 |
| 1715982000 | 21.3 | 0 | 0.00 | 21.3 | 21.3 | 21.3 | 0 |
| 1715895600 | 21.3 | 0 | 0.00 | 21.3 | 21.3 | 21.3 | 0 |
| 1715809200 | 21.3 | 0.3 | 1.43 | 21 | 21.3 | 21 | 11600 |
| 1715722800 | 21 | -0.01 | -0.05 | 21 | 21 | 21 | 2200 |
| 1715636400 | 21.01 | 0.11 | 0.53 | 21 | 21.01 | 21 | 500 |
| 1715377200 | 20.9 | 0.15 | 0.72 | 20.9 | 20.9 | 20.9 | 400 |
| 1715290800 | 20.75 | -0.25 | -1.19 | 20.9 | 21 | 20.75 | 1100 |
| 1715204400 | 21 | 0.5 | 2.44 | 21.3 | 21.3 | 21 | 1600 |
| 1715118000 | 20.5 | 0 | 0.00 | 20.5 | 20.5 | 20.5 | 0 |
| 1715031600 | 20.5 | 0 | 0.00 | 20.5 | 20.5 | 20.5 | 0 |
| 1714772400 | 20.5 | 0.29 | 1.43 | 20.6 | 20.6 | 20.5 | 2100 |
| 1714686000 | 20.21 | 0.14 | 0.70 | 20.2 | 20.21 | 20.2 | 2200 |
| 1714599600 | 20.07 | 0.11 | 0.55 | 19.95 | 20.14 | 19.95 | 5050 |
| 1714513200 | 19.96 | 0.04 | 0.20 | 19.94 | 19.96 | 19.94 | 760 |
| 1714426800 | 19.92 | 0.16 | 0.81 | 20 | 20.01 | 19.92 | 1900 |
| 1714167600 | 19.76 | 0 | 0.00 | 19.76 | 19.76 | 19.76 | 0 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
