Intact Financial Corporation (IFC.PR.I)
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 |
|---|---|---|---|---|---|---|---|
| 1722030000 | 22.54 | 0.02 | 0.09 | 22.62 | 22.62 | 22.54 | 800 |
| 1721943600 | 22.52 | -0.13 | -0.57 | 22.52 | 22.52 | 22.52 | 178 |
| 1721857200 | 22.65 | 0 | 0.00 | 22.65 | 22.65 | 22.65 | 0 |
| 1721770800 | 22.65 | 0 | 0.00 | 22.6 | 22.65 | 22.4 | 2720 |
| 1721684400 | 22.65 | -0.04 | -0.18 | 22.65 | 22.65 | 22.65 | 4320 |
| 1721425200 | 22.69 | 0 | 0.00 | 22.69 | 22.69 | 22.69 | 0 |
| 1721338800 | 22.69 | -0.31 | -1.35 | 22.5 | 22.69 | 22.5 | 200 |
| 1721252400 | 23 | 0.35 | 1.55 | 23 | 23 | 23 | 212 |
| 1721166000 | 22.65 | 0.21 | 0.94 | 22.65 | 22.65 | 22.65 | 237 |
| 1721079600 | 22.44 | 0 | 0.00 | 22.45 | 22.5 | 22.44 | 2400 |
| 1720820400 | 22.44 | -0.06 | -0.27 | 22.63 | 22.63 | 22.44 | 44275 |
| 1720734000 | 22.5 | 0.19 | 0.85 | 22.44 | 22.5 | 22.44 | 880 |
| 1720647600 | 22.31 | 0.11 | 0.50 | 22.31 | 22.31 | 22.31 | 100 |
| 1720561200 | 22.2 | 0 | 0.00 | 22.2 | 22.2 | 22.2 | 0 |
| 1720474800 | 22.2 | 0 | 0.00 | 22.23 | 22.23 | 22.2 | 1200 |
| 1720215600 | 22.2 | 0 | 0.00 | 22.2 | 22.2 | 22.2 | 0 |
| 1720129200 | 22.2 | 0 | 0.00 | 22.2 | 22.2 | 22.2 | 0 |
| 1720042800 | 22.2 | 0 | 0.00 | 22.12 | 22.2 | 22.12 | 3001 |
| 1719956400 | 22.2 | 0 | 0.00 | 22.2 | 22.2 | 22.2 | 3 |
| 1719610800 | 22.2 | 0 | 0.00 | 22.2 | 22.2 | 22.2 | 25 |
| 1719524400 | 22.2 | 0 | 0.00 | 22.2 | 22.2 | 22.2 | 0 |
| 1719438000 | 22.2 | 0.7 | 3.26 | 21.54 | 22.2 | 21.54 | 5000 |
| 1719351600 | 21.5 | 0 | 0.00 | 21.5 | 21.5 | 21.5 | 92 |
| 1719265200 | 21.5 | 0.65 | 3.12 | 21.3 | 21.5 | 21.3 | 900 |
| 1719006000 | 20.85 | 0 | 0.00 | 20.85 | 20.85 | 20.85 | 0 |
| 1718919600 | 20.85 | 0 | 0.00 | 20.85 | 20.85 | 20.85 | 0 |
| 1718833200 | 20.85 | -0.15 | -0.71 | 20.85 | 20.85 | 20.85 | 1025 |
| 1718746800 | 21 | 0.03 | 0.14 | 20.98 | 21 | 20.91 | 2300 |
| 1718660400 | 20.97 | -0.57 | -2.65 | 21.34 | 21.34 | 20.97 | 2030 |
| 1718401200 | 21.54 | -0.06 | -0.28 | 21.59 | 21.6 | 21.1 | 3400 |
| 1718314800 | 21.6 | 0 | 0.00 | 21.6 | 21.6 | 21.6 | 0 |
| 1718228400 | 21.6 | -0.12 | -0.55 | 21.6 | 21.73 | 21.6 | 2261 |
| 1718142000 | 21.72 | 0.32 | 1.50 | 21.63 | 21.72 | 21.63 | 500 |
| 1718055600 | 21.4 | 0.5 | 2.39 | 21.46 | 21.46 | 21.4 | 6800 |
| 1717796400 | 20.9 | -0.55 | -2.56 | 21.4 | 21.4 | 20.9 | 1300 |
| 1717710000 | 21.45 | -0.05 | -0.23 | 21.45 | 21.45 | 21.45 | 268 |
| 1717623600 | 21.5 | 0.09 | 0.42 | 21.84 | 21.84 | 21.5 | 5900 |
| 1717537200 | 21.41 | -0.25 | -1.15 | 21.52 | 21.52 | 21.41 | 400 |
| 1717450800 | 21.66 | -0.02 | -0.09 | 21.54 | 21.66 | 21.53 | 738 |
| 1717191600 | 21.68 | 0 | 0.00 | 21.68 | 21.68 | 21.68 | 0 |
| 1717105200 | 21.68 | 0 | 0.00 | 21.68 | 21.68 | 21.68 | 0 |
| 1717018800 | 21.68 | 0.24 | 1.12 | 21.675 | 21.68 | 21.675 | 100 |
| 1716932400 | 21.44 | -0.07 | -0.33 | 21.42 | 21.6 | 21.42 | 12300 |
| 1716846000 | 21.51 | 0 | 0.00 | 21.51 | 21.51 | 21.51 | 0 |
| 1716586800 | 21.51 | -0.1 | -0.46 | 21.49 | 21.51 | 21.49 | 7555 |
| 1716500400 | 21.61 | 0 | 0.00 | 21.61 | 21.61 | 21.61 | 0 |
| 1716414000 | 21.61 | -0.27 | -1.23 | 21.75 | 21.75 | 21.61 | 960 |
| 1716327600 | 21.88 | 0.34 | 1.58 | 21.6 | 21.88 | 21.6 | 2400 |
| 1715982000 | 21.54 | -0.21 | -0.97 | 21.54 | 21.54 | 21.54 | 64000 |
| 1715895600 | 21.75 | 0 | 0.00 | 21.7 | 21.75 | 21.7 | 2700 |
| 1715809200 | 21.75 | -0.22 | -1.00 | 21.75 | 21.75 | 21.75 | 81257 |
| 1715722800 | 21.97 | 0.29 | 1.34 | 21.97 | 21.97 | 21.97 | 530 |
| 1715636400 | 21.68 | 0.13 | 0.60 | 21.43 | 21.68 | 21.43 | 1500 |
| 1715377200 | 21.55 | 0.05 | 0.23 | 21.51 | 21.6 | 21.45 | 3045 |
| 1715290800 | 21.5 | 0.01 | 0.05 | 21.51 | 21.51 | 21.5 | 1030 |
| 1715204400 | 21.49 | 0 | 0.00 | 21.49 | 21.49 | 21.49 | 80 |
| 1715118000 | 21.49 | 0.34 | 1.61 | 21.25 | 21.49 | 21.25 | 3170 |
| 1715031600 | 21.15 | 0.14 | 0.67 | 20.94 | 21.15 | 20.94 | 20762 |
| 1714772400 | 21.01 | 0.13 | 0.62 | 20.89 | 21.01 | 20.89 | 4090 |
| 1714686000 | 20.88 | 0.06 | 0.29 | 20.87 | 20.88 | 20.85 | 46300 |
| 1714599600 | 20.82 | 0.22 | 1.07 | 20.53 | 20.82 | 20.53 | 500 |
| 1714513200 | 20.6 | 0.19 | 0.93 | 20.6 | 20.6 | 20.58 | 2500 |
| 1714426800 | 20.41 | 0.11 | 0.54 | 20.45 | 20.45 | 20.41 | 3300 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
