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 |
| Jan 21, 2022 | $163.46 | $164.35 | $161.12 | $164.30 | 296 300 |
| Jan 20, 2022 | $161.97 | $163.98 | $161.75 | $163.66 | 248 200 |
| Jan 19, 2022 | $161.48 | $161.76 | $160.26 | $161.30 | 311 400 |
| Jan 18, 2022 | $160.40 | $162.89 | $160.40 | $160.59 | 105 131 |
| Jan 17, 2022 | $160.40 | $162.89 | $160.40 | $162.19 | 155 900 |
| Jan 14, 2022 | $164.13 | $165.09 | $163.87 | $164.14 | 214 095 |
| Jan 13, 2022 | $164.13 | $165.09 | $163.97 | $164.14 | 260 400 |
| Jan 12, 2022 | $165.02 | $165.84 | $164.00 | $164.14 | 221 500 |
| Jan 11, 2022 | $165.00 | $165.05 | $163.87 | $164.95 | 162 000 |
| Jan 10, 2022 | $164.58 | $165.09 | $162.43 | $164.45 | 361 200 |
| Jan 07, 2022 | $166.63 | $166.90 | $164.49 | $164.95 | 171 200 |
| Jan 06, 2022 | $163.43 | $167.00 | $163.43 | $166.52 | 296 700 |
| Jan 05, 2022 | $163.72 | $165.24 | $163.19 | $163.62 | 268 300 |
| Jan 04, 2022 | $165.11 | $165.11 | $163.18 | $163.72 | 249 500 |
| Dec 31, 2021 | $164.19 | $164.64 | $163.50 | $164.42 | 94 900 |
| Dec 30, 2021 | $164.60 | $165.19 | $164.19 | $164.30 | 96 200 |
| Dec 29, 2021 | $166.00 | $166.00 | $164.23 | $164.55 | 127 300 |
| Dec 24, 2021 | $163.28 | $163.57 | $162.93 | $163.48 | 35 800 |
| Dec 23, 2021 | $163.89 | $164.43 | $163.03 | $163.24 | 139 700 |
| Dec 22, 2021 | $162.50 | $163.58 | $162.25 | $163.42 | 166 100 |
| Dec 21, 2021 | $162.49 | $163.16 | $161.51 | $162.94 | 182 600 |
| Dec 20, 2021 | $162.15 | $162.15 | $159.31 | $161.29 | 193 800 |
| Dec 17, 2021 | $165.00 | $165.00 | $160.84 | $162.88 | 385 100 |
| Dec 16, 2021 | $162.62 | $162.80 | $161.60 | $162.42 | 174 400 |
| Dec 15, 2021 | $159.33 | $162.05 | $159.01 | $161.97 | 241 000 |
