TSX:IFC
Intact Financial Corporation Stock Price (Quote)
$224.31
+3.25 (+1.47%)
At Close: Apr 26, 2024
| Range | Low Price | High Price | Comment |
|---|---|---|---|
| 30 days | $216.62 | $224.78 | Friday, 26th Apr 2024 IFC.TO stock ended at $224.31. This is 1.47% more than the trading day before Thursday, 25th Apr 2024. During the day the stock fluctuated 1.92% from a day low at $220.55 to a day high of $224.78. |
| 90 days | $206.57 | $237.25 | |
| 52 weeks | $188.22 | $237.25 |
| Date | Open | High | Low | Close | Volume |
| Apr 26, 2024 | $221.12 | $224.78 | $220.55 | $224.31 | 330 875 |
| Apr 25, 2024 | $219.60 | $221.36 | $218.50 | $221.06 | 161 453 |
| Apr 24, 2024 | $220.76 | $222.88 | $220.50 | $220.89 | 154 331 |
| Apr 23, 2024 | $222.91 | $224.00 | $220.40 | $220.68 | 167 017 |
| Apr 22, 2024 | $222.00 | $224.48 | $221.97 | $222.81 | 141 393 |
| Apr 19, 2024 | $222.03 | $222.98 | $221.02 | $221.95 | 205 848 |
| Apr 18, 2024 | $219.60 | $222.59 | $219.29 | $221.82 | 201 508 |
| Apr 17, 2024 | $222.12 | $222.12 | $217.66 | $219.67 | 181 589 |
| Apr 16, 2024 | $219.87 | $222.53 | $219.46 | $221.46 | 364 555 |
| Apr 15, 2024 | $220.78 | $222.10 | $218.52 | $220.01 | 241 955 |
| Apr 12, 2024 | $218.54 | $219.58 | $217.68 | $219.25 | 211 663 |
| Apr 11, 2024 | $220.68 | $220.84 | $218.11 | $219.03 | 311 812 |
| Apr 10, 2024 | $220.63 | $221.53 | $219.00 | $220.68 | 268 485 |
| Apr 09, 2024 | $222.33 | $222.40 | $218.72 | $221.50 | 232 852 |
| Apr 08, 2024 | $220.37 | $222.69 | $219.91 | $222.20 | 199 441 |
| Apr 05, 2024 | $218.15 | $221.07 | $216.62 | $220.16 | 230 310 |
| Apr 04, 2024 | $218.06 | $218.95 | $216.72 | $217.98 | 232 291 |
| Apr 03, 2024 | $217.52 | $219.73 | $217.05 | $218.09 | 386 691 |
| Apr 02, 2024 | $218.43 | $218.43 | $216.68 | $217.70 | 365 958 |
| Apr 01, 2024 | $219.57 | $220.57 | $218.38 | $219.50 | 158 964 |
| Mar 28, 2024 | $220.87 | $222.88 | $218.80 | $220.04 | 397 712 |
| Mar 27, 2024 | $221.42 | $222.52 | $219.04 | $220.49 | 256 922 |
| Mar 26, 2024 | $219.50 | $222.33 | $218.14 | $220.69 | 586 843 |
| Mar 25, 2024 | $219.00 | $220.40 | $217.86 | $218.81 | 194 881 |
| Mar 22, 2024 | $220.83 | $221.68 | $219.05 | $219.30 | 278 535 |
