TSX:IFC
Intact Financial Corporation Stock Price (Quote)
$229.55
-2.47 (-1.06%)
At Close: May 07, 2024
| Range | Low Price | High Price | Comment |
|---|---|---|---|
| 30 days | $0.0060 | $169.56 | Tuesday, 7th May 2024 IFC.TO stock ended at $229.55. This is 1.06% less than the trading day before Monday, 6th May 2024. During the day the stock fluctuated 1.67% from a day low at $229.32 to a day high of $233.14. |
| 90 days | $113.65 | $133.77 | |
| 52 weeks | $171.20 | $133.77 |
| Date | Open | High | Low | Close | Volume |
| Jun 14, 2023 | $196.52 | $198.69 | $196.52 | $197.87 | 213 184 |
| Jun 13, 2023 | $198.45 | $200.08 | $197.43 | $197.65 | 192 471 |
| Jun 12, 2023 | $198.29 | $199.23 | $197.00 | $198.07 | 152 508 |
| Jun 09, 2023 | $197.72 | $198.73 | $195.90 | $198.29 | 358 712 |
| Jun 08, 2023 | $198.01 | $199.21 | $197.42 | $197.74 | 345 409 |
| Jun 07, 2023 | $199.16 | $199.44 | $197.32 | $198.01 | 210 436 |
| Jun 06, 2023 | $198.13 | $199.50 | $198.00 | $199.16 | 240 011 |
| Jun 05, 2023 | $200.82 | $201.01 | $197.89 | $198.30 | 347 541 |
| Jun 02, 2023 | $197.91 | $201.10 | $197.91 | $200.85 | 250 594 |
| Jun 01, 2023 | $199.78 | $199.90 | $196.89 | $197.44 | 281 832 |
| May 31, 2023 | $198.01 | $201.21 | $195.92 | $200.06 | 688 254 |
| May 30, 2023 | $203.30 | $203.30 | $198.86 | $199.05 | 229 605 |
| May 29, 2023 | $202.94 | $204.06 | $202.32 | $203.40 | 91 758 |
| May 26, 2023 | $201.38 | $203.11 | $200.07 | $202.59 | 272 999 |
| May 25, 2023 | $199.49 | $202.14 | $199.24 | $200.62 | 145 305 |
| May 24, 2023 | $201.43 | $201.43 | $198.96 | $199.95 | 314 177 |
| May 23, 2023 | $202.18 | $205.25 | $201.07 | $202.06 | 325 022 |
| May 19, 2023 | $202.98 | $204.22 | $201.22 | $203.60 | 239 996 |
| May 18, 2023 | $200.56 | $202.00 | $199.97 | $201.87 | 185 255 |
| May 17, 2023 | $201.22 | $201.91 | $198.55 | $201.05 | 224 248 |
| May 16, 2023 | $201.11 | $202.80 | $199.94 | $200.91 | 234 560 |
| May 15, 2023 | $199.89 | $201.33 | $198.82 | $201.06 | 190 367 |
| May 12, 2023 | $201.56 | $201.58 | $198.60 | $199.57 | 222 171 |
| May 11, 2023 | $199.99 | $199.99 | $193.36 | $199.53 | 426 394 |
| May 10, 2023 | $201.41 | $203.00 | $200.00 | $202.71 | 162 066 |
