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 |
| Oct 02, 2023 | $197.57 | $198.00 | $194.94 | $196.00 | 220 400 |
| Sep 29, 2023 | $198.75 | $199.15 | $197.25 | $198.02 | 276 300 |
| Sep 28, 2023 | $195.68 | $198.34 | $195.52 | $198.21 | 221 900 |
| Sep 27, 2023 | $197.99 | $198.08 | $194.69 | $195.37 | 384 900 |
| Sep 26, 2023 | $198.08 | $198.21 | $196.71 | $197.72 | 223 900 |
| Sep 25, 2023 | $199.00 | $200.21 | $198.41 | $198.82 | 186 100 |
| Sep 22, 2023 | $198.72 | $200.21 | $198.24 | $199.81 | 206 800 |
| Sep 21, 2023 | $200.00 | $200.00 | $197.56 | $198.37 | 418 200 |
| Sep 20, 2023 | $200.33 | $202.11 | $200.22 | $200.70 | 192 300 |
| Sep 19, 2023 | $199.42 | $200.37 | $198.19 | $199.35 | 397 000 |
| Sep 18, 2023 | $200.22 | $200.22 | $198.20 | $199.83 | 190 400 |
| Sep 15, 2023 | $198.61 | $201.87 | $198.61 | $199.89 | 1 080 000 |
| Sep 14, 2023 | $195.34 | $198.79 | $195.34 | $198.70 | 496 000 |
| Sep 13, 2023 | $191.75 | $195.53 | $191.36 | $195.07 | 340 800 |
| Sep 12, 2023 | $194.00 | $194.19 | $192.07 | $192.24 | 213 600 |
| Sep 11, 2023 | $193.25 | $194.53 | $192.56 | $194.29 | 231 000 |
| Sep 08, 2023 | $193.42 | $193.83 | $192.50 | $193.25 | 149 500 |
| Sep 07, 2023 | $188.25 | $194.50 | $188.22 | $193.26 | 678 823 |
| Sep 06, 2023 | $194.00 | $194.98 | $193.01 | $193.45 | 224 757 |
| Sep 05, 2023 | $193.32 | $194.50 | $192.91 | $194.06 | 129 299 |
| Sep 01, 2023 | $190.49 | $194.26 | $188.63 | $193.99 | 361 460 |
| Aug 31, 2023 | $193.00 | $193.00 | $189.65 | $190.50 | 528 352 |
| Aug 30, 2023 | $195.44 | $195.94 | $193.31 | $193.59 | 223 886 |
| Aug 29, 2023 | $193.93 | $194.70 | $192.48 | $194.44 | 317 538 |
| Aug 28, 2023 | $195.25 | $195.25 | $192.60 | $193.68 | 342 816 |
