Intact Financial Corp (PK) (IFCZF)
USOTC
News
Market Data
Register for real-time alerts, custom portfolio, and market movers
| Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | 17.59 | 9.89369480848 | 177.79 | 195.66 | 175.76 | 10106 | 184.99596028 | CS |
| 4 | 18.88 | 10.6968838527 | 176.5 | 195.66 | 174.52 | 10370 | 178.51399099 | CS |
| 12 | 5.46 | 2.8748946925 | 189.92 | 195.66 | 164.25 | 9889 | 180.85434356 | CS |
| 26 | 16.05 | 8.94998048291 | 179.33 | 196.26 | 164.25 | 9512 | 183.81842684 | CS |
| 52 | 40.03 | 25.7676214998 | 155.35 | 196.26 | 153.09 | 9853 | 176.43214258 | CS |
| 156 | 57.77 | 41.980960686 | 137.61 | 196.26 | 132.66 | 5401 | 162.94929867 | CS |
| 260 | 77.87 | 66.2667007063 | 117.51 | 196.26 | 74.22982 | 4263 | 151.22027424 | CS |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1738967160 | 195.38 | 2.66 | 1.38 | 194.115 | 195.66 | 194.115 | 87202 |
| 1738880400 | 192.72 | 4.25 | 2.25 | 190.7 | 192.72 | 190.7 | 22656 |
| 1738794000 | 188.471 | 5.75 | 3.15 | 184.59 | 188.471 | 184.59 | 309 |
| 1738708080 | 182.72 | 1.9 | 1.05 | 181.3865 | 183.09 | 181.3865 | 13 |
| 1738621740 | 180.82 | 2.81 | 1.58 | 178.47 | 181 | 175.76 | 5852 |
| 1738362000 | 178.01 | -1.71 | -0.95 | 177.79 | 178.295 | 177.79 | 21701 |
| 1738276080 | 179.715 | 2.79 | 1.57 | 179.161 | 179.715 | 179.161 | 75 |
| 1738189740 | 176.93 | 0.44 | 0.25 | 176.552 | 176.93 | 176.13 | 148 |
| 1738103280 | 176.485 | -1.56 | -0.87 | 176.54 | 176.54 | 176.485 | 99 |
| 1738016820 | 178.04 | -2.6 | -1.44 | 178.67 | 178.67 | 178.04 | 7 |
| 1737757440 | 180.635 | 0.05 | 0.03 | 180.2655 | 180.635 | 180.2655 | 16645 |
| 1737671220 | 180.581 | 0.76 | 0.42 | 178.76 | 180.581 | 178.76 | 874 |
| 1737584640 | 179.82 | 2.26 | 1.27 | 178.5995 | 180.159 | 178.5995 | 593 |
| 1737498540 | 177.565 | 1.38 | 0.78 | 177.31 | 177.565 | 177.1915 | 62 |
| 1737152880 | 176.19 | -1.09 | -0.61 | 178.4465 | 178.49 | 176.14 | 25775 |
| 1737066420 | 177.28 | 0.57 | 0.33 | 175.7235 | 177.28 | 175.6755 | 12559 |
| 1736979720 | 176.705 | 2.19 | 1.25 | 177.38 | 177.38 | 176.69 | 12287 |
| 1736893380 | 174.52 | -0.76 | -0.43 | 175.06 | 175.06 | 174.52 | 39326 |
| 1736806800 | 175.28 | -0.67 | -0.38 | 175.53 | 176.33 | 175.185 | 18941 |
| 1736547720 | 175.9465 | -5.53 | -3.05 | 176.5 | 177.045 | 175.785 | 19112 |
| 1736375340 | 181.475 | 1.79 | 0.99 | 183.1999 | 183.1999 | 181.475 | 9137 |
| 1736288940 | 179.69 | -0.35 | -0.19 | 181.31 | 182.0715 | 179.69 | 3676 |
| 1736202360 | 180.035 | -3.77 | -2.05 | 184 | 184 | 180.035 | 6080 |
| 1735942980 | 183.8 | 2.29 | 1.26 | 183.3295 | 183.8 | 182.98 | 7989 |
| 1735856700 | 181.51 | -0.67 | -0.37 | 181.5 | 181.51 | 181.5 | 17398 |
| 1735683960 | 182.18 | 0.79 | 0.43 | 180.9305 | 182.18 | 180.9305 | 2820 |
| 1735597740 | 181.392 | -0.69 | -0.38 | 179.8315 | 181.437 | 179.8315 | 5889 |
| 1735338000 | 182.08 | 17.83 | 10.86 | 182.66 | 182.68 | 182.08 | 5774 |
| 1735252020 | 164.25 | -17.88 | -9.81 | 164.25 | 164.25 | 164.25 | 14 |
| 1735078800 | 182.125 | 0 | 0.00 | 182.125 | 182.125 | 182.125 | 0 |
| 1734992400 | 182.125 | -0.38 | -0.21 | 181.411 | 182.227 | 181.24 | 29140 |
| 1734733200 | 182.5 | 2.06 | 1.14 | 182.208 | 182.5 | 182.208 | 1716 |
| 1734646800 | 180.44 | 1.34 | 0.75 | 181.595 | 181.659 | 180.44 | 22629 |
| 1734560940 | 179.0965 | -2.47 | -1.36 | 180.41 | 181.4905 | 179.039 | 49529 |
| 1734474360 | 181.565 | -2.25 | -1.22 | 183.175 | 183.175 | 181.565 | 246 |
| 1734388140 | 183.816 | -1.13 | -0.61 | 184.9895 | 184.9895 | 183.66 | 29 |
| 1734128940 | 184.95 | -0.68 | -0.37 | 185.871 | 185.871 | 184.95 | 13 |
| 1734042480 | 185.6314 | -4.88 | -2.56 | 186 | 186 | 185.6314 | 1264 |
| 1733955900 | 190.51 | -0.95 | -0.50 | 190.2982 | 190.51 | 190.2982 | 3525 |
| 1733869200 | 191.46 | -1.29 | -0.67 | 191.46 | 191.46 | 191.46 | 104 |
| 1733783340 | 192.7475 | 0 | 0.00 | 192.7475 | 192.7475 | 192.7475 | 0 |
| 1733524140 | 192.7475 | 0 | 0.00 | 192.7475 | 192.7475 | 192.7475 | 0 |
| 1733437740 | 192.7475 | 0 | 0.00 | 192.7475 | 192.7475 | 192.7475 | 0 |
| 1733351340 | 192.7475 | 0 | 0.00 | 192.7475 | 192.7475 | 192.7475 | 0 |
| 1733264940 | 192.7475 | 0 | 0.00 | 192.7475 | 192.7475 | 192.7475 | 0 |
| 1733178540 | 192.7475 | 0 | 0.00 | 192.7475 | 192.7475 | 192.7475 | 0 |
| 1732919340 | 192.7475 | 0 | 0.00 | 192.7475 | 192.7475 | 192.7475 | 0 |
| 1732746540 | 192.7475 | 0 | 0.00 | 192.7475 | 192.7475 | 192.7475 | 0 |
| 1732660140 | 192.7475 | 0 | 0.00 | 192.7475 | 192.7475 | 192.7475 | 0 |
| 1732573740 | 192.7475 | 0 | 0.00 | 192.7475 | 192.7475 | 192.7475 | 0 |
| 1732314540 | 192.7475 | 0 | 0.00 | 192.7475 | 192.7475 | 192.7475 | 0 |
| 1732228140 | 192.7475 | 0 | 0.00 | 192.7475 | 192.7475 | 192.7475 | 0 |
| 1732141740 | 192.7475 | 1.51 | 0.79 | 192.7475 | 192.7475 | 192.7475 | 9363 |
| 1732055040 | 191.24 | 0 | 0.00 | 191.24 | 191.24 | 191.24 | 0 |
| 1731968640 | 191.24 | 1.32 | 0.70 | 189.252 | 191.24 | 189.252 | 21806 |
| 1731709260 | 189.92 | -3.79 | -1.96 | 189.92 | 189.92 | 189.92 | 10292 |
| 1731622800 | 193.714 | 0 | 0.00 | 193.714 | 193.714 | 193.714 | 0 |
| 1731536400 | 193.714 | 0 | 0.00 | 193.714 | 193.714 | 193.714 | 0 |
| 1731450000 | 193.714 | 0 | 0.00 | 193.714 | 193.714 | 193.714 | 0 |
| 1731363600 | 193.714 | 5.78 | 3.08 | 193.714 | 193.714 | 193.714 | 1194 |
| 1731076200 | 187.93 | 0 | 0.00 | 187.93 | 187.93 | 187.93 | 0 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
