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 |
| Aug 25, 2023 | $196.29 | $196.72 | $193.55 | $194.68 | 128 078 |
| Aug 24, 2023 | $194.12 | $194.58 | $192.79 | $193.80 | 162 112 |
| Aug 23, 2023 | $191.30 | $194.39 | $191.20 | $194.15 | 207 385 |
| Aug 22, 2023 | $194.10 | $194.21 | $190.68 | $191.02 | 238 050 |
| Aug 21, 2023 | $195.11 | $196.02 | $193.03 | $194.09 | 211 382 |
| Aug 18, 2023 | $195.66 | $196.87 | $194.81 | $195.50 | 169 278 |
| Aug 17, 2023 | $197.85 | $197.85 | $196.30 | $196.37 | 138 531 |
| Aug 16, 2023 | $195.58 | $198.31 | $195.58 | $197.83 | 181 267 |
| Aug 15, 2023 | $200.00 | $200.47 | $195.04 | $196.29 | 302 911 |
| Aug 14, 2023 | $200.30 | $201.45 | $199.66 | $200.48 | 263 519 |
| Aug 11, 2023 | $199.65 | $200.61 | $199.65 | $200.23 | 169 555 |
| Aug 10, 2023 | $198.02 | $200.28 | $198.02 | $200.05 | 316 976 |
| Aug 09, 2023 | $197.00 | $198.10 | $195.85 | $197.23 | 101 546 |
| Aug 08, 2023 | $195.48 | $197.20 | $195.15 | $196.88 | 253 733 |
| Aug 04, 2023 | $190.89 | $196.96 | $190.89 | $196.70 | 370 442 |
| Aug 03, 2023 | $191.87 | $192.49 | $189.21 | $190.69 | 382 553 |
| Aug 02, 2023 | $193.25 | $194.04 | $192.23 | $193.49 | 332 446 |
| Aug 01, 2023 | $193.99 | $196.42 | $193.74 | $194.10 | 225 907 |
| Jul 31, 2023 | $197.90 | $198.51 | $194.24 | $194.81 | 261 841 |
| Jul 28, 2023 | $198.47 | $199.83 | $197.81 | $198.09 | 111 307 |
| Jul 27, 2023 | $199.13 | $199.23 | $196.42 | $197.18 | 299 058 |
| Jul 26, 2023 | $198.14 | $199.98 | $197.25 | $199.13 | 283 601 |
| Jul 25, 2023 | $198.12 | $198.81 | $196.83 | $198.32 | 208 920 |
| Jul 24, 2023 | $199.14 | $199.38 | $198.01 | $198.64 | 428 925 |
| Jul 21, 2023 | $197.80 | $199.44 | $196.32 | $199.25 | 181 861 |
