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
|
|
|---|---|---|---|---|
| 0.00 | 0.00% | 219.67 | 07:05:04 |
| Open Price | Low Price | High Price | Close Price | Prev Close |
|---|---|---|---|---|
| 219.67 |
IFC Historical Summary
| Period | Open | High | Low | VWAP | Avg. Daily Vol | Change | % |
|---|---|---|---|---|---|---|---|
| 1 Week | 220.68 | 222.53 | 217.68 | 220.02 | 267,098 | -1.01 | -0.46% |
| 1 Month | 223.44 | 224.00 | 216.73 | 219.87 | 292,295 | -3.77 | -1.69% |
| 3 Months | 208.54 | 237.19 | 206.60 | 221.74 | 306,534 | 11.13 | 5.34% |
| 6 Months | 200.00 | 237.19 | 188.50 | 211.78 | 317,116 | 19.67 | 9.83% |
| 1 Year | 198.31 | 237.19 | 188.22 | 205.60 | 293,086 | 21.36 | 10.77% |
| 3 Years | 163.78 | 237.19 | 156.64 | 189.48 | 323,357 | 55.89 | 34.13% |
| 5 Years | 111.28 | 237.19 | 104.90 | 168.52 | 316,241 | 108.39 | 97.40% |
IFC 1 Month Historical Prices
| Date | Close | Change | Change (%) | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Mar 25 2024 | 218.81 | -0.49 | -0.22% | 219.00 | 220.35 | 217.87 | 202,553 |
| Mar 22 2024 | 219.30 | -1.41 | -0.64% | 220.83 | 220.83 | 219.05 | 282,744 |
| Mar 21 2024 | 220.71 | -2.47 | -1.11% | 223.44 | 224.00 | 220.36 | 374,336 |
| Mar 20 2024 | 223.18 | -1.23 | -0.55% | 224.79 | 225.27 | 222.22 | 265,518 |
| Mar 19 2024 | 224.41 | -0.01 | 0.00% | 224.28 | 225.66 | 223.00 | 224,476 |
| Mar 18 2024 | 224.42 | -0.54 | -0.24% | 225.36 | 225.53 | 223.46 | 149,836 |
