Intact Financial Corporation (IFC)
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 | 5 | 2.21936171157 | 225.29 | 231.89 | 224.4 | 270678 | 228.82316617 | CS |
| 4 | 1.51 | 0.66002272926 | 228.78 | 231.89 | 218.58 | 350039 | 225.45979182 | CS |
| 12 | 9.66 | 4.37837102842 | 220.63 | 234.06 | 217.68 | 303450 | 225.85184951 | CS |
| 26 | 26.93 | 13.2425255704 | 203.36 | 237.19 | 200.08 | 302997 | 221.66888054 | CS |
| 52 | 25.78 | 12.6057405506 | 204.51 | 237.19 | 188.22 | 302761 | 210.86601727 | CS |
| 156 | 61.13 | 36.1373847245 | 169.16 | 237.19 | 158 | 324207 | 193.4689435 | CS |
| 260 | 107.29 | 87.2276422764 | 123 | 237.19 | 104.9 | 316835 | 172.81324892 | CS |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1719956400 | 230.29 | 2.28 | 1.00 | 226.96 | 230.87 | 226.79 | 362542 |
| 1719610800 | 228.01 | -1.5 | -0.65 | 229.55 | 231.89 | 227.64 | 310697 |
| 1719524400 | 229.51 | 2.82 | 1.24 | 226.39 | 229.96 | 226.39 | 210755 |
| 1719438000 | 226.69 | -0.23 | -0.10 | 225.29 | 226.85 | 224.4 | 198716 |
| 1719351600 | 226.92 | -0.87 | -0.38 | 227.8 | 228.11 | 225.93 | 317364 |
| 1719265200 | 227.79 | 4.76 | 2.13 | 223.42 | 228.15 | 223.42 | 265214 |
| 1719006000 | 223.03 | 2.74 | 1.24 | 219.97 | 223.5 | 219.53 | 1162316 |
| 1718919600 | 220.29 | 0.99 | 0.45 | 218.88 | 221.07 | 218.58 | 331672 |
| 1718833200 | 219.3 | -1.57 | -0.71 | 220.66 | 220.97 | 218.71 | 169310 |
| 1718746800 | 220.87 | 0.08 | 0.04 | 220.09 | 222.1 | 219.98 | 330912 |
| 1718660400 | 220.79 | -1.61 | -0.72 | 221.51 | 222.02 | 219.75 | 238516 |
| 1718401200 | 222.4 | -0.49 | -0.22 | 219.8 | 222.59 | 219.23 | 535462 |
| 1718314800 | 222.89 | -2.05 | -0.91 | 224.58 | 226.3 | 222.33 | 179684 |
| 1718228400 | 224.94 | -1.1 | -0.49 | 226.52 | 227.6 | 224.8 | 327997 |
| 1718142000 | 226.04 | -4.01 | -1.74 | 229.72 | 229.72 | 225.75 | 304696 |
| 1718055600 | 230.05 | 1.51 | 0.66 | 227.76 | 230.25 | 227.41 | 403009 |
| 1717796400 | 228.54 | -0.82 | -0.36 | 228.74 | 231.02 | 228.38 | 320824 |
| 1717710000 | 229.36 | -0.58 | -0.25 | 229.8 | 231 | 227.82 | 524245 |
| 1717623600 | 229.94 | 1.58 | 0.69 | 228.78 | 230.3 | 228 | 156806 |
| 1717537200 | 228.36 | 1.18 | 0.52 | 226.66 | 229.03 | 226.66 | 233629 |
| 1717450800 | 227.18 | -0.86 | -0.38 | 227.27 | 229 | 226.2 | 472277 |
| 1717191600 | 228.04 | 1.99 | 0.88 | 226.25 | 228.39 | 224.5 | 903550 |
| 1717105200 | 226.05 | 3.93 | 1.77 | 221.98 | 226.33 | 221.98 | 302081 |
| 1717018800 | 222.12 | -3 | -1.33 | 224.11 | 225.11 | 221.52 | 304292 |
| 1716932400 | 225.12 | -3.68 | -1.61 | 228.29 | 228.29 | 224.77 | 284164 |
| 1716846000 | 228.8 | -0.19 | -0.08 | 228.22 | 229.34 | 228 | 97677 |
| 1716586800 | 228.99 | 1.85 | 0.81 | 227.77 | 229.62 | 226.77 | 169778 |
| 1716500400 | 227.14 | -0.36 | -0.16 | 227.4 | 228.89 | 226.71 | 175066 |
| 1716414000 | 227.5 | -0.24 | -0.11 | 227.04 | 228.12 | 225.45 | 183401 |
| 1716327600 | 227.74 | -1.89 | -0.82 | 229.27 | 229.29 | 227.05 | 155129 |
| 1715982000 | 229.63 | 1.3 | 0.57 | 228.65 | 230.24 | 228.65 | 295765 |
| 1715895600 | 228.33 | 2.23 | 0.99 | 226.12 | 228.77 | 226.12 | 227104 |
| 1715809200 | 226.1 | 0.21 | 0.09 | 226.15 | 228.34 | 225.95 | 222346 |
| 1715722800 | 225.89 | -1.6 | -0.70 | 227.17 | 227.38 | 224.46 | 441340 |
| 1715636400 | 227.49 | -1.21 | -0.53 | 228.72 | 229.89 | 226.87 | 173541 |
| 1715377200 | 228.7 | 0.05 | 0.02 | 228.66 | 229.16 | 227.29 | 378998 |
| 1715290800 | 228.65 | -3.81 | -1.64 | 234.06 | 234.06 | 228 | 274288 |
| 1715204400 | 232.46 | 2.91 | 1.27 | 230.43 | 233.39 | 228.56 | 404859 |
| 1715118000 | 229.55 | -2.47 | -1.06 | 232.24 | 233.14 | 229.32 | 422651 |
| 1715031600 | 232.02 | 1.78 | 0.77 | 231.02 | 232.07 | 230.33 | 243059 |
| 1714772400 | 230.24 | 1.84 | 0.81 | 229.57 | 231.75 | 228.15 | 253363 |
| 1714686000 | 228.4 | -0.47 | -0.21 | 229.66 | 230.17 | 227.48 | 207879 |
| 1714599600 | 228.87 | 2.6 | 1.15 | 225.79 | 232.11 | 225.74 | 387162 |
| 1714513200 | 226.27 | -0.18 | -0.08 | 226.37 | 228.23 | 226.06 | 290151 |
| 1714426800 | 226.45 | 2.14 | 0.95 | 224.3 | 226.76 | 223.36 | 469693 |
| 1714167600 | 224.31 | 3.25 | 1.47 | 221.12 | 224.78 | 220.55 | 333866 |
| 1714081200 | 221.06 | 0.17 | 0.08 | 219.6 | 221.36 | 218.5 | 164423 |
| 1713994800 | 220.89 | 0.21 | 0.10 | 220.76 | 222.84 | 220.5 | 158326 |
| 1713908400 | 220.68 | -2.13 | -0.96 | 222.91 | 224 | 220.4 | 169957 |
| 1713822000 | 222.81 | 0.86 | 0.39 | 222 | 224.48 | 221.97 | 158623 |
| 1713562800 | 221.95 | 0.13 | 0.06 | 222.03 | 222.98 | 221.02 | 209177 |
| 1713476400 | 221.82 | 2.15 | 0.98 | 219.6 | 222.59 | 219.29 | 204783 |
| 1713390000 | 219.67 | -1.79 | -0.81 | 222.12 | 222.12 | 217.82 | 184861 |
| 1713303600 | 221.46 | 1.45 | 0.66 | 219.87 | 222.53 | 219.46 | 376045 |
| 1713217200 | 220.01 | 0.76 | 0.35 | 220.78 | 222.1 | 218.62 | 245084 |
| 1712958000 | 219.25 | 0.22 | 0.10 | 218.54 | 219.53 | 217.68 | 214202 |
| 1712871600 | 219.03 | -1.65 | -0.75 | 220.68 | 220.84 | 218.12 | 315298 |
| 1712785200 | 220.68 | -0.82 | -0.37 | 220.63 | 221.48 | 219 | 271877 |
| 1712698800 | 221.5 | -0.7 | -0.32 | 222.33 | 222.4 | 218.72 | 235828 |
| 1712612400 | 222.2 | 2.04 | 0.93 | 220.37 | 222.58 | 220.02 | 202781 |
| 1712353200 | 220.16 | 2.18 | 1.00 | 218.15 | 221.07 | 216.9 | 234417 |
| 1712266800 | 217.98 | -0.11 | -0.05 | 218.06 | 218.95 | 216.73 | 235522 |
| 1712180400 | 218.09 | 0.39 | 0.18 | 217.52 | 219.69 | 217.05 | 391802 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
