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 |
| Feb 26, 2024 | $230.95 | $237.25 | $230.95 | $235.96 | 296 878 |
| Feb 23, 2024 | $230.95 | $235.14 | $230.95 | $234.55 | 331 080 |
| Feb 22, 2024 | $227.49 | $231.58 | $225.20 | $230.95 | 303 718 |
| Feb 21, 2024 | $227.49 | $227.51 | $225.69 | $226.23 | 224 205 |
| Feb 20, 2024 | $227.51 | $231.38 | $227.51 | $227.58 | 416 039 |
| Feb 16, 2024 | $227.53 | $229.76 | $226.52 | $228.67 | 271 208 |
| Feb 15, 2024 | $223.74 | $228.49 | $223.68 | $227.86 | 448 398 |
| Feb 14, 2024 | $214.98 | $223.73 | $213.11 | $223.46 | 601 111 |
| Feb 13, 2024 | $208.97 | $210.86 | $206.57 | $208.43 | 484 399 |
| Feb 12, 2024 | $208.77 | $210.60 | $208.72 | $209.89 | 171 872 |
| Feb 09, 2024 | $208.77 | $209.30 | $208.00 | $208.84 | 137 778 |
| Feb 08, 2024 | $209.03 | $210.06 | $207.74 | $208.77 | 234 656 |
| Feb 07, 2024 | $207.61 | $209.88 | $207.16 | $208.96 | 390 421 |
| Feb 06, 2024 | $207.42 | $209.88 | $207.40 | $207.76 | 152 276 |
| Feb 05, 2024 | $210.38 | $211.09 | $207.83 | $207.89 | 218 880 |
| Feb 02, 2024 | $210.56 | $211.98 | $208.96 | $210.72 | 185 839 |
| Feb 01, 2024 | $210.49 | $211.28 | $208.96 | $211.18 | 181 927 |
| Jan 31, 2024 | $210.63 | $211.39 | $209.42 | $210.25 | 261 863 |
| Jan 30, 2024 | $209.99 | $210.88 | $209.13 | $210.01 | 168 332 |
| Jan 29, 2024 | $209.27 | $210.00 | $208.71 | $209.75 | 156 133 |
| Jan 26, 2024 | $208.49 | $209.38 | $208.11 | $208.93 | 143 829 |
| Jan 25, 2024 | $208.54 | $209.20 | $207.85 | $208.29 | 138 328 |
| Jan 24, 2024 | $208.46 | $210.47 | $208.24 | $208.25 | 156 771 |
| Jan 23, 2024 | $206.74 | $209.19 | $206.74 | $208.00 | 263 894 |
| Jan 22, 2024 | $208.09 | $208.53 | $205.80 | $206.89 | 325 414 |
