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 19, 2024 | $204.29 | $207.99 | $203.94 | $207.15 | 258 510 |
| Jan 18, 2024 | $201.83 | $204.41 | $200.99 | $204.03 | 216 616 |
| Jan 17, 2024 | $202.20 | $203.12 | $200.55 | $201.59 | 365 124 |
| Jan 16, 2024 | $202.49 | $203.31 | $201.01 | $203.26 | 300 371 |
| Jan 15, 2024 | $204.44 | $204.44 | $201.72 | $203.55 | 310 021 |
| Jan 12, 2024 | $206.10 | $206.10 | $203.56 | $204.93 | 218 737 |
| Jan 11, 2024 | $205.28 | $205.94 | $202.90 | $205.04 | 441 424 |
| Jan 10, 2024 | $202.29 | $205.29 | $201.99 | $205.01 | 247 559 |
| Jan 09, 2024 | $204.23 | $204.23 | $201.14 | $202.30 | 249 593 |
| Jan 08, 2024 | $202.09 | $204.79 | $201.50 | $204.61 | 311 363 |
| Jan 05, 2024 | $201.17 | $203.79 | $200.52 | $201.90 | 271 694 |
| Jan 04, 2024 | $201.31 | $202.47 | $200.08 | $201.59 | 248 632 |
| Jan 03, 2024 | $203.36 | $204.36 | $202.62 | $203.25 | 153 546 |
| Jan 02, 2024 | $202.59 | $203.99 | $201.73 | $203.77 | 214 846 |
| Dec 29, 2023 | $201.67 | $203.92 | $201.67 | $203.86 | 156 060 |
| Dec 28, 2023 | $201.18 | $202.53 | $200.95 | $201.86 | 166 835 |
| Dec 27, 2023 | $200.63 | $202.36 | $200.35 | $201.76 | 165 056 |
| Dec 22, 2023 | $198.79 | $201.15 | $198.44 | $200.23 | 880 138 |
| Dec 21, 2023 | $198.91 | $199.82 | $197.82 | $198.80 | 419 280 |
| Dec 20, 2023 | $203.00 | $203.70 | $198.77 | $198.90 | 456 846 |
| Dec 19, 2023 | $203.02 | $204.23 | $202.32 | $203.45 | 318 556 |
| Dec 18, 2023 | $200.84 | $203.20 | $200.84 | $202.51 | 249 481 |
| Dec 15, 2023 | $203.35 | $203.75 | $200.00 | $200.24 | 1 319 753 |
| Dec 14, 2023 | $207.64 | $207.86 | $202.41 | $203.50 | 788 244 |
| Dec 13, 2023 | $210.59 | $210.60 | $209.00 | $209.39 | 559 597 |
