Trade smarter, not harder: Unleash your inner pro with our toolkit and live discussions.

Get Started

Home
Investing
Stocks
Canada
TSX
Intact Financial Corporation (IFC.PR.E)
Intact Financial Corporation (IFC.PR.E) Historical

IFC.PR.E Intact Financial Corporation

21.63

-0.04 (-0.18%)

Last Updated: 14:42:19

Delayed by 15 minutes

IFC.PR.E Historical Prices

Date	Close	Change	Change (%)	Open	High	Low	Volume
Jul 19 2024	21.59	0.00	0.00%	21.59	21.59	21.59	0
Jul 18 2024	21.59	-0.16	-0.74%	21.75	21.75	21.58	2,750
Jul 17 2024	21.75	0.35	1.64%	21.75	21.75	21.75	100
Jul 16 2024	21.40	-0.02	-0.09%	21.40	21.40	21.40	300
Jul 15 2024	21.42	-0.19	-0.88%	21.49	21.49	21.42	5,200
Jul 12 2024	21.61	0.01	0.05%	21.61	21.61	21.61	600
Jul 11 2024	21.60	0.03	0.14%	21.58	21.60	21.57	700
Jul 10 2024	21.57	-0.14	-0.64%	21.33	21.70	21.33	3,150
Jul 09 2024	21.71	0.42	1.97%	21.72	21.72	21.71	400
Jul 08 2024	21.29	-0.05	-0.23%	21.29	21.29	21.29	1,200
Jul 05 2024	21.34	0.00	0.00%	21.34	21.34	21.34	0
Jul 04 2024	21.34	-0.15	-0.70%	21.39	21.39	21.30	1,700
Jul 03 2024	21.49	0.08	0.37%	21.41	21.50	21.41	1,885
Jul 02 2024	21.41	-0.04	-0.19%	21.40	21.41	21.40	517
Jun 28 2024	21.45	0.05	0.23%	21.45	21.46	21.45	10,500
Jun 27 2024	21.40	-0.04	-0.19%	21.44	21.45	21.40	2,800
Jun 26 2024	21.44	0.44	2.10%	21.47	21.47	21.44	1,700
Jun 25 2024	21.00	0.00	0.00%	21.00	21.00	21.00	0
Jun 24 2024	21.00	0.49	2.39%	20.99	21.00	20.99	1,200
Jun 21 2024	20.51	0.00	0.00%	20.51	20.51	20.51	0
Jun 20 2024	20.51	0.20	0.98%	20.52	20.52	20.51	500
Jun 19 2024	20.31	-0.03	-0.15%	20.16	20.31	20.16	600
Jun 18 2024	20.34	-0.41	-1.98%	20.30	20.34	20.30	1,100
Jun 17 2024	20.75	0.00	0.00%	20.75	20.75	20.75	0
Jun 14 2024	20.75	-0.06	-0.29%	20.60	20.79	20.60	7,117
Jun 13 2024	20.81	-0.14	-0.67%	20.81	20.81	20.81	155
Jun 12 2024	20.95	0.00	0.00%	20.95	20.95	20.95	0
Jun 11 2024	20.95	0.00	0.00%	20.95	20.95	20.95	0
Jun 10 2024	20.95	-0.01	-0.05%	20.95	20.95	20.95	100
Jun 07 2024	20.96	-0.24	-1.13%	21.09	21.10	20.96	3,300
Jun 06 2024	21.20	-0.05	-0.24%	21.31	21.31	21.20	1,900
Jun 05 2024	21.25	0.03	0.14%	21.15	21.25	21.11	76,442
Jun 04 2024	21.22	-0.03	-0.14%	21.18	21.22	21.18	200
Jun 03 2024	21.25	0.05	0.24%	21.06	21.25	21.06	12,810
May 31 2024	21.20	0.20	0.95%	21.19	21.20	21.19	5,800
May 30 2024	21.00	-0.01	-0.05%	21.01	21.01	21.00	9,700
May 29 2024	21.01	-0.09	-0.43%	21.00	21.05	21.00	9,350
May 28 2024	21.10	0.02	0.09%	21.06	21.10	21.06	2,600
May 27 2024	21.08	0.06	0.29%	21.00	21.08	21.00	2,012
May 24 2024	21.02	0.00	0.00%	21.02	21.02	21.02	40
May 23 2024	21.02	0.00	0.00%	21.02	21.02	21.02	50
May 22 2024	21.02	0.00	0.00%	21.02	21.02	21.02	0
May 21 2024	21.02	-0.28	-1.31%	21.02	21.02	21.02	200
May 17 2024	21.30	0.00	0.00%	21.30	21.30	21.30	0
May 16 2024	21.30	0.00	0.00%	21.30	21.30	21.30	0
May 15 2024	21.30	0.30	1.43%	21.00	21.30	21.00	11,600
May 14 2024	21.00	-0.01	-0.05%	21.00	21.00	21.00	2,200
May 13 2024	21.01	0.11	0.53%	21.00	21.01	21.00	500
May 10 2024	20.90	0.15	0.72%	20.90	20.90	20.90	400
May 09 2024	20.75	-0.25	-1.19%	20.90	21.00	20.75	1,100
May 08 2024	21.00	0.50	2.44%	21.30	21.30	21.00	1,600
May 07 2024	20.50	0.00	0.00%	20.50	20.50	20.50	0
May 06 2024	20.50	0.00	0.00%	20.50	20.50	20.50	0
May 03 2024	20.50	0.29	1.43%	20.60	20.60	20.50	2,100
May 02 2024	20.21	0.14	0.70%	20.20	20.21	20.20	2,200
May 01 2024	20.07	0.11	0.55%	19.95	20.14	19.95	5,050
Apr 30 2024	19.96	0.04	0.20%	19.94	19.96	19.94	760
Apr 29 2024	19.92	-0.08	-0.40%	20.00	20.01	19.92	1,900
Apr 26 2024	20.00	0.24	1.21%	19.90	20.00	19.90	1,199
Apr 25 2024	19.76	-0.14	-0.70%	19.85	19.85	19.75	1,600
Apr 24 2024	19.90	0.10	0.51%	19.97	19.97	19.90	2,000
Apr 23 2024	19.80	0.00	0.00%	19.80	19.80	19.80	0

Intact Financial

Delayed Upgrade Clock

Support: 1-888-992-3836 | support@advfn.com

By accessing the services available at ADVFN you are agreeing to be bound by ADVFN's Terms & Conditions