TSX:IFC
Intact Financial Corporation Stock Price (Quote)
$225.12
-3.68 (-1.61%)
At Close: May 28, 2024
Range | Low Price | High Price | Comment |
---|---|---|---|
30 days | $223.36 | $234.06 | Tuesday, 28th May 2024 IFC.TO stock ended at $225.12. This is 1.61% less than the trading day before Monday, 27th May 2024. During the day the stock fluctuated 1.61% from a day low at $224.76 to a day high of $228.37. |
90 days | $216.62 | $234.06 | |
52 weeks | $188.22 | $237.25 |
Historical Intact Financial Corporation prices
Date | Open | High | Low | Close | Volume |
Apr 25, 2022 | $178.77 | $180.58 | $178.00 | $179.99 | 474 800 |
Apr 22, 2022 | $182.83 | $183.37 | $178.77 | $179.67 | 334 400 |
Apr 21, 2022 | $183.21 | $184.10 | $180.54 | $182.66 | 337 000 |
Apr 20, 2022 | $180.56 | $183.82 | $180.31 | $182.90 | 295 800 |
Apr 19, 2022 | $181.43 | $181.45 | $179.15 | $179.99 | 195 700 |
Apr 18, 2022 | $182.28 | $182.55 | $181.08 | $181.43 | 174 900 |
Apr 14, 2022 | $182.96 | $183.85 | $182.40 | $182.49 | 187 000 |
Apr 13, 2022 | $183.43 | $183.62 | $182.46 | $182.90 | 253 800 |
Apr 12, 2022 | $184.79 | $185.37 | $182.74 | $182.90 | 371 100 |
Apr 11, 2022 | $186.52 | $186.60 | $183.91 | $184.10 | 433 400 |
Apr 08, 2022 | $187.50 | $188.74 | $186.63 | $186.79 | 390 100 |
Apr 07, 2022 | $187.60 | $187.81 | $185.74 | $187.33 | 629 100 |
Apr 06, 2022 | $187.26 | $188.96 | $187.06 | $187.60 | 292 800 |
Apr 05, 2022 | $184.07 | $189.95 | $184.07 | $188.00 | 436 100 |
Apr 04, 2022 | $185.14 | $185.30 | $183.55 | $184.21 | 439 400 |
Apr 01, 2022 | $185.74 | $185.85 | $183.51 | $184.67 | 241 200 |
Mar 31, 2022 | $186.75 | $186.78 | $184.53 | $184.72 | 411 900 |
Mar 30, 2022 | $184.54 | $185.39 | $184.09 | $185.21 | 308 100 |
Mar 29, 2022 | $186.08 | $186.39 | $184.77 | $184.90 | 215 700 |
Mar 28, 2022 | $185.36 | $186.20 | $184.46 | $185.12 | 255 800 |
Mar 25, 2022 | $185.86 | $185.87 | $184.50 | $184.94 | 308 700 |
Mar 24, 2022 | $188.75 | $188.75 | $184.20 | $185.06 | 384 100 |
Mar 23, 2022 | $188.80 | $190.00 | $187.40 | $188.23 | 537 100 |
Mar 22, 2022 | $187.20 | $189.37 | $186.97 | $188.42 | 336 400 |
Mar 21, 2022 | $186.35 | $187.33 | $184.81 | $185.85 | 540 700 |
FAQ
What are historical stock prices?
Historical stock prices refer to a stock’s recorded prices at various past points. These prices include several key figures that help investors and analysts evaluate a stock’s performance over time:
Open: Open price for the trading day.
High: Highest price for the trading day.
Low: Lowest price for the trading day.
Close: Close price for the trading day.
Additionally, historical prices often include:
Volume is the number of shares traded during the day. It indicates how actively a stock was traded and can provide insights into market sentiment and liquidity.
Open: Open price for the trading day.
High: Highest price for the trading day.
Low: Lowest price for the trading day.
Close: Close price for the trading day.
Additionally, historical prices often include:
Volume is the number of shares traded during the day. It indicates how actively a stock was traded and can provide insights into market sentiment and liquidity.
How can I use IFC.TO stock historical prices to predict future price movements?
Trend Analysis: Examine the IFC.TO stock’s historical trends to identify patterns that might continue.
Moving Averages: Use moving averages to detect potential reversal points.
Momentum Indicators: Apply indicators like RSI or MACD to assess the momentum and strength of price movements.
Volume Analysis: Analyze trading volume alongside price changes to gauge trend strength.
Statistical Methods: Use statistical tools such as regression analysis to model and forecast future prices based on past data.
These techniques can provide insights but should be used with risk management practices to mitigate potential losses.
Moving Averages: Use moving averages to detect potential reversal points.
Momentum Indicators: Apply indicators like RSI or MACD to assess the momentum and strength of price movements.
Volume Analysis: Analyze trading volume alongside price changes to gauge trend strength.
Statistical Methods: Use statistical tools such as regression analysis to model and forecast future prices based on past data.
These techniques can provide insights but should be used with risk management practices to mitigate potential losses.
What impact do stock splits have on historical price data?
When a company performs a stock split, it adjusts the historical price data to reflect the new, lower trading price as if it had always been that way.
This ensures consistency for anyone analyzing the stock’s past prices. The adjustment helps prevent misleading signals on charts, such as false sell signals or bearish trends that aren’t there. For instance, in a 2-for-1 stock split, the price per share is cut in half, which would otherwise appear as a dramatic drop on the chart. If someone didn’t know about the split, they might wrongly think something negative happened to the company. Most technical indicators would also react to this apparent drop by signaling to sell.
A stock split, while making the shares seem more affordable and potentially more attractive to investors, doesn’t alter the company’s fundamental value.
This ensures consistency for anyone analyzing the stock’s past prices. The adjustment helps prevent misleading signals on charts, such as false sell signals or bearish trends that aren’t there. For instance, in a 2-for-1 stock split, the price per share is cut in half, which would otherwise appear as a dramatic drop on the chart. If someone didn’t know about the split, they might wrongly think something negative happened to the company. Most technical indicators would also react to this apparent drop by signaling to sell.
A stock split, while making the shares seem more affordable and potentially more attractive to investors, doesn’t alter the company’s fundamental value.
Why do the IFC.TO stock historical prices show a range for periods like 30 days, 90 days, and 52 weeks?
The range provides the lowest and highest prices at which the stock has traded during the specified period. This helps investors understand the stock’s volatility and price variability within that timeframe.
How can I use historical price volatility to assess risk?
High price volatility historically indicates higher risk and potentially higher returns. Investors can gauge the stock’s risk level by examining the range between high and low prices over various periods.