Intact Financial Corporation (IFC.PR.G)
TSX
News
Market Data
Customized watchlists with full streaming quotes from leading exchanges, such as NASDAQ, NYSE, AMEX, OTC Markets Small-Cap, LSE 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 |
|---|---|---|---|---|---|---|---|
| 1722030000 | 23.77 | 0.01 | 0.04 | 23.85 | 23.85 | 23.77 | 500 |
| 1721943600 | 23.76 | -0.03 | -0.13 | 23.64 | 23.76 | 23.6 | 6890 |
| 1721857200 | 23.79 | -0.2 | -0.83 | 24 | 24.05 | 23.79 | 2800 |
| 1721770800 | 23.99 | 0 | 0.00 | 23.99 | 23.99 | 23.99 | 0 |
| 1721684400 | 23.99 | 0.51 | 2.17 | 23.55 | 23.99 | 23.54 | 4250 |
| 1721425200 | 23.48 | 0 | 0.00 | 23.48 | 23.48 | 23.48 | 0 |
| 1721338800 | 23.48 | 0.15 | 0.64 | 23.42 | 23.48 | 23.42 | 500 |
| 1721252400 | 23.33 | -0.19 | -0.81 | 23.35 | 23.7 | 23.33 | 27256 |
| 1721166000 | 23.52 | 0.2 | 0.86 | 23.5 | 23.52 | 23.2 | 4597 |
| 1721079600 | 23.32 | 0.27 | 1.17 | 23.31 | 23.32 | 23.31 | 1100 |
| 1720820400 | 23.05 | 0.06 | 0.26 | 23 | 23.09 | 23 | 114500 |
| 1720734000 | 22.99 | 0.14 | 0.61 | 22.96 | 23.1 | 22.9 | 4838 |
| 1720647600 | 22.85 | -0.4 | -1.72 | 23.09 | 23.1 | 22.85 | 1788 |
| 1720561200 | 23.25 | -0.05 | -0.21 | 23.2 | 23.3 | 23.2 | 3200 |
| 1720474800 | 23.3 | 0.2 | 0.87 | 23.19 | 23.3 | 23.19 | 2721 |
| 1720215600 | 23.1 | 0.3 | 1.32 | 22.83 | 23.1 | 22.83 | 8397 |
| 1720129200 | 22.8 | -0.05 | -0.22 | 22.85 | 22.85 | 22.8 | 5568 |
| 1720042800 | 22.85 | 0.05 | 0.22 | 22.8 | 22.99 | 22.8 | 926 |
| 1719956400 | 22.8 | -0.1 | -0.44 | 22.85 | 22.85 | 22.8 | 918 |
| 1719610800 | 22.9 | -0.06 | -0.26 | 22.75 | 22.9 | 22.6 | 4513 |
| 1719524400 | 22.96 | 0 | 0.00 | 22.96 | 22.96 | 22.96 | 0 |
| 1719438000 | 22.96 | 0.87 | 3.94 | 22.06 | 22.96 | 22 | 4850 |
| 1719351600 | 22.09 | -0.27 | -1.21 | 22.5 | 22.88 | 22.09 | 10169 |
| 1719265200 | 22.36 | 0.61 | 2.80 | 22.32 | 22.36 | 22.32 | 400 |
| 1719006000 | 21.75 | 0.15 | 0.69 | 21.66 | 21.75 | 21.66 | 10500 |
| 1718919600 | 21.6 | 0.2 | 0.93 | 21.5 | 21.61 | 21.5 | 13900 |
| 1718833200 | 21.4 | -0.29 | -1.34 | 21.6 | 21.6 | 21.3 | 2388 |
| 1718746800 | 21.69 | 0.04 | 0.18 | 21.52 | 21.86 | 21.52 | 4513 |
| 1718660400 | 21.65 | -0.35 | -1.59 | 22.01 | 22.01 | 21.65 | 7179 |
| 1718401200 | 22 | -0.45 | -2.00 | 22 | 22 | 22 | 200 |
| 1718314800 | 22.45 | 0.15 | 0.67 | 22.85 | 22.85 | 22.44 | 2400 |
| 1718228400 | 22.3 | -0.19 | -0.84 | 22.2 | 22.34 | 22.2 | 60400 |
| 1718142000 | 22.49 | 0.24 | 1.08 | 22.49 | 22.49 | 22.49 | 300 |
| 1718055600 | 22.25 | 0.11 | 0.50 | 22.42 | 22.5 | 22.25 | 1400 |
| 1717796400 | 22.14 | -0.91 | -3.95 | 22.91 | 22.91 | 22.14 | 1200 |
| 1717710000 | 23.05 | -0.55 | -2.33 | 23.61 | 23.61 | 23.05 | 8768 |
| 1717623600 | 23.6 | -0.19 | -0.80 | 23.63 | 23.8 | 23.6 | 3915 |
| 1717537200 | 23.79 | -0.28 | -1.16 | 24 | 24 | 23.79 | 3170 |
| 1717450800 | 24.07 | 0.08 | 0.33 | 23.99 | 24.08 | 23.99 | 11801 |
| 1717191600 | 23.99 | 0.09 | 0.38 | 23.95 | 23.99 | 23.95 | 6200 |
| 1717105200 | 23.9 | 0.04 | 0.17 | 23.85 | 23.9 | 23.85 | 3900 |
| 1717018800 | 23.86 | 0.1 | 0.42 | 23.8 | 23.86 | 23.78 | 5500 |
| 1716932400 | 23.76 | 0.13 | 0.55 | 23.66 | 23.76 | 23.63 | 70308 |
| 1716846000 | 23.63 | 0.04 | 0.17 | 23.6 | 23.73 | 23.57 | 89436 |
| 1716586800 | 23.59 | 0.02 | 0.08 | 23.59 | 23.59 | 23.59 | 7100 |
| 1716500400 | 23.57 | 0.16 | 0.68 | 23.41 | 23.57 | 23.41 | 5894 |
| 1716414000 | 23.41 | -0.08 | -0.34 | 23.6 | 23.6 | 23.41 | 58142 |
| 1716327600 | 23.49 | -0.26 | -1.09 | 23.6 | 23.65 | 23.49 | 30200 |
| 1715982000 | 23.75 | -0.05 | -0.21 | 23.67 | 23.75 | 23.65 | 1000 |
| 1715895600 | 23.8 | -0.15 | -0.63 | 23.8 | 23.8 | 23.8 | 4500 |
| 1715809200 | 23.95 | 0.35 | 1.48 | 23.95 | 23.95 | 23.95 | 500 |
| 1715722800 | 23.6 | 0 | 0.00 | 23.6 | 23.6 | 23.6 | 0 |
| 1715636400 | 23.6 | -0.1 | -0.42 | 23.57 | 23.6 | 23.57 | 1400 |
| 1715377200 | 23.7 | 0.23 | 0.98 | 23.75 | 23.75 | 23.7 | 1700 |
| 1715290800 | 23.47 | -0.47 | -1.96 | 23.85 | 24 | 23.47 | 7260 |
| 1715204400 | 23.94 | 0 | 0.00 | 23.92 | 23.94 | 23.82 | 2153 |
| 1715118000 | 23.94 | -0.06 | -0.25 | 24 | 24 | 23.94 | 20900 |
| 1715031600 | 24 | 0.24 | 1.01 | 23.69 | 24.34 | 23.69 | 28600 |
| 1714772400 | 23.76 | 0.15 | 0.64 | 23.64 | 23.8 | 23.64 | 2360 |
| 1714686000 | 23.61 | 0.42 | 1.81 | 23.2 | 23.61 | 23.01 | 5154 |
| 1714599600 | 23.19 | 0 | 0.00 | 22.89 | 23.2 | 22.89 | 5301 |
| 1714513200 | 23.19 | 0.13 | 0.56 | 23.03 | 23.2 | 23 | 7351 |
| 1714426800 | 23.06 | 0 | 0.00 | 23.04 | 23.06 | 22.76 | 6450 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
