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 |
| Dec 14, 2021 | $159.09 | $160.00 | $158.75 | $158.90 | 204 400 |
| Dec 13, 2021 | $161.36 | $162.54 | $160.26 | $161.32 | 339 400 |
| Dec 10, 2021 | $162.00 | $162.00 | $160.49 | $161.36 | 205 000 |
| Dec 09, 2021 | $161.19 | $162.41 | $161.19 | $161.28 | 186 900 |
| Dec 08, 2021 | $163.60 | $163.60 | $160.60 | $161.47 | 214 100 |
| Dec 07, 2021 | $162.43 | $164.39 | $162.23 | $163.55 | 199 200 |
| Dec 06, 2021 | $163.00 | $164.46 | $162.26 | $162.42 | 193 900 |
| Dec 03, 2021 | $162.68 | $163.56 | $161.87 | $162.38 | 260 200 |
| Dec 02, 2021 | $160.14 | $162.96 | $160.06 | $162.48 | 246 600 |
| Dec 01, 2021 | $160.00 | $162.66 | $159.80 | $160.14 | 305 500 |
| Nov 30, 2021 | $160.80 | $161.45 | $158.00 | $158.52 | 1 153 300 |
| Nov 29, 2021 | $163.41 | $163.41 | $160.24 | $161.36 | 254 300 |
| Nov 26, 2021 | $162.50 | $162.58 | $161.49 | $162.24 | 290 600 |
| Nov 25, 2021 | $164.56 | $165.31 | $163.95 | $164.14 | 108 200 |
| Nov 24, 2021 | $165.12 | $165.32 | $164.34 | $164.42 | 199 600 |
| Nov 23, 2021 | $165.76 | $166.35 | $164.82 | $165.18 | 268 000 |
| Nov 22, 2021 | $166.36 | $166.36 | $164.16 | $165.19 | 241 700 |
| Nov 19, 2021 | $166.68 | $166.68 | $164.68 | $165.37 | 309 800 |
| Nov 18, 2021 | $168.09 | $168.11 | $166.68 | $166.81 | 277 700 |
| Nov 17, 2021 | $168.48 | $168.98 | $166.72 | $168.69 | 226 800 |
| Nov 16, 2021 | $166.58 | $169.02 | $166.58 | $168.60 | 262 600 |
| Nov 15, 2021 | $169.11 | $169.68 | $166.05 | $166.61 | 292 600 |
