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 |
| Nov 07, 2023 | $198.97 | $199.26 | $196.27 | $196.37 | 253 395 |
| Nov 06, 2023 | $199.81 | $199.81 | $198.35 | $199.42 | 181 827 |
| Nov 03, 2023 | $201.49 | $201.50 | $198.80 | $198.84 | 194 391 |
| Nov 02, 2023 | $199.83 | $201.83 | $199.68 | $200.60 | 249 769 |
| Nov 01, 2023 | $195.06 | $199.52 | $194.62 | $199.35 | 210 240 |
| Oct 31, 2023 | $193.86 | $196.00 | $193.12 | $194.84 | 294 717 |
| Oct 30, 2023 | $190.49 | $193.98 | $190.49 | $193.50 | 202 409 |
| Oct 27, 2023 | $192.37 | $192.45 | $188.27 | $189.34 | 279 047 |
| Oct 26, 2023 | $193.33 | $194.82 | $191.85 | $192.14 | 225 188 |
| Oct 25, 2023 | $192.50 | $196.11 | $192.50 | $193.96 | 304 990 |
| Oct 24, 2023 | $194.72 | $195.60 | $192.82 | $193.00 | 415 507 |
| Oct 23, 2023 | $194.09 | $196.18 | $193.51 | $194.57 | 289 924 |
| Oct 20, 2023 | $198.05 | $198.92 | $194.64 | $194.71 | 343 192 |
| Oct 19, 2023 | $198.72 | $199.44 | $197.36 | $198.44 | 258 162 |
| Oct 18, 2023 | $200.00 | $200.34 | $198.68 | $199.36 | 415 270 |
| Oct 17, 2023 | $199.50 | $201.52 | $199.18 | $200.46 | 218 893 |
| Oct 16, 2023 | $200.56 | $200.72 | $198.72 | $199.73 | 363 353 |
| Oct 13, 2023 | $200.08 | $200.31 | $199.20 | $199.95 | 249 513 |
| Oct 12, 2023 | $200.01 | $201.50 | $199.10 | $199.73 | 167 649 |
| Oct 11, 2023 | $198.73 | $201.58 | $198.46 | $200.70 | 330 928 |
| Oct 10, 2023 | $199.45 | $199.45 | $196.78 | $197.88 | 273 099 |
| Oct 06, 2023 | $198.75 | $199.32 | $196.92 | $199.09 | 189 323 |
| Oct 05, 2023 | $197.88 | $200.14 | $197.63 | $199.23 | 262 300 |
| Oct 04, 2023 | $195.76 | $198.50 | $195.01 | $197.98 | 227 000 |
| Oct 03, 2023 | $195.20 | $196.76 | $194.60 | $195.67 | 247 800 |
