IFC.TO - Intact Financial Corporation

Toronto - Toronto Delayed Price. Currency in CAD
DateOpenHighLowClose*Adj Close**Volume
Feb 21, 2020154.64155.48153.52153.60153.60216,100
Feb 20, 2020152.70155.01152.38154.71154.71237,600
Feb 19, 2020153.61153.61152.62153.02153.02136,600
Feb 18, 2020154.79154.79150.29153.24153.24332,200
Feb 14, 2020151.46153.04150.73152.74152.74331,300
Feb 13, 2020151.56151.96150.96151.24151.24248,600
Feb 12, 2020152.81152.90150.93151.79151.79479,400
Feb 11, 2020152.82153.37151.60152.36152.36160,000
Feb 10, 2020152.53153.56152.33152.39152.39215,200
Feb 07, 2020153.27154.27152.80153.16153.16307,100
Feb 06, 2020152.35154.30152.35153.44153.44352,800
Feb 05, 2020150.23155.12150.23151.17151.17506,800
Feb 04, 2020145.11145.98144.82145.76145.76295,400
Feb 03, 2020143.97145.30143.58144.45144.45204,200
Jan 31, 2020143.00143.87142.27143.37143.37287,500
Jan 30, 2020142.45143.28142.44142.88142.88270,400
Jan 29, 2020142.26143.31140.82142.67142.67167,900
Jan 28, 2020142.41143.59141.82141.88141.88259,600
Jan 27, 2020141.64142.50140.77142.25142.25189,500
Jan 24, 2020142.47143.09141.36142.29142.29210,600
Jan 23, 2020142.95142.95141.57142.34142.34265,700
Jan 22, 2020143.60143.75142.69142.88142.88241,200
Jan 21, 2020142.42143.81142.40143.47143.47286,600
Jan 20, 2020143.58143.58142.41142.75142.75110,100
Jan 17, 2020144.34145.01143.49143.54143.54264,000
Jan 16, 2020143.36144.24142.83144.15144.15177,700
Jan 15, 2020143.11144.01142.82143.11143.11232,400
Jan 14, 2020144.29144.32142.83143.11143.11248,200
Jan 13, 2020144.07144.53143.69144.31144.31232,000
Jan 10, 2020144.23146.46143.38144.20144.20155,400
Jan 09, 2020143.78145.66143.53144.12144.12321,700
Jan 08, 2020143.25144.87143.23144.03144.03242,800
Jan 07, 2020142.38143.73141.95143.42143.42150,800
Jan 06, 2020141.97142.43141.21142.33142.33109,000
Jan 03, 2020140.99142.32140.30142.28142.28240,100
Jan 02, 2020140.65141.46140.19141.41141.41211,300
Dec 31, 2019140.58140.84139.76140.42140.42163,000
Dec 30, 2019140.73140.96140.09140.89140.89167,400
Dec 27, 2019140.25140.71139.96140.67140.67150,800
Dec 24, 2019140.03140.25139.42140.02140.0268,900
Dec 23, 2019140.25140.25139.61140.09140.09179,500
Dec 20, 2019139.08140.29138.98139.99139.99445,800
Dec 19, 2019139.60139.60138.33139.20139.20160,300
Dec 18, 2019138.99139.65138.86139.28139.28413,600
Dec 17, 2019138.50139.54137.69139.07139.07273,100
Dec 16, 2019137.05138.68136.67138.02138.02210,600
Dec 13, 2019136.25137.49135.85136.79136.79182,000
Dec 13, 20190.76 Dividend
Dec 12, 2019136.25137.13135.81137.00136.24314,000
Dec 11, 2019136.26137.64135.88136.14135.38209,300
Dec 10, 2019137.13137.37135.67135.81135.06276,000
Dec 09, 2019136.51137.51136.01137.40136.64196,300
Dec 06, 2019136.19137.93136.12136.38135.621,154,300
Dec 05, 2019135.14136.56134.48136.43135.67159,900
Dec 04, 2019135.93136.03134.42135.05134.30273,100
Dec 03, 2019135.99136.26134.60135.74134.99259,400
Dec 02, 2019137.26138.49136.02136.07135.32238,400
Nov 29, 2019137.87138.02136.64136.97136.21159,000
Nov 28, 2019138.04138.04137.35137.78137.0253,500
Nov 27, 2019137.35138.55137.05137.52136.76252,100
Nov 26, 2019136.15137.45135.41137.41136.65413,700
Nov 25, 2019136.31137.03135.07136.22135.46330,300
Nov 22, 2019137.61137.61135.81135.92135.17270,100
Nov 21, 2019138.07138.50135.59137.05136.29356,600
Nov 20, 2019134.94136.10134.30135.84135.09457,800
Nov 19, 2019135.40136.30134.09134.90134.15337,300
Nov 18, 2019134.87135.96134.59135.72134.97207,700
Nov 15, 2019135.79136.16134.30135.17134.42181,400
Nov 14, 2019135.74135.91134.80135.55134.80158,000
Nov 13, 2019135.00136.44135.00135.16134.41261,900
Nov 12, 2019136.04136.44135.02135.03134.28260,900
Nov 11, 2019136.82137.14135.41135.79135.04160,200
Nov 08, 2019138.15139.06136.30137.21136.45241,100
Nov 07, 2019138.23139.61136.59138.35137.58446,600
Nov 06, 2019134.91139.99133.99138.26137.49826,100
Nov 05, 2019132.96133.95132.72133.09132.35251,900
Nov 04, 2019134.40134.87132.80133.02132.28284,500
Nov 01, 2019136.25136.96134.04134.40133.65232,400
Oct 31, 2019133.94136.05133.45135.90135.15331,100
Oct 30, 2019133.48134.41133.08133.93133.19173,400
Oct 29, 2019131.91133.81131.68133.06132.32370,400
Oct 28, 2019133.04133.37131.64131.91131.18207,400
Oct 25, 2019133.46133.46132.34132.60131.86224,400
Oct 24, 2019134.05134.24132.86133.01132.27224,400
Oct 23, 2019133.98134.81133.30133.92133.18178,700
Oct 22, 2019135.25136.49133.96134.07133.33144,500
Oct 21, 2019135.58135.62134.60134.96134.21193,500
Oct 18, 2019136.50136.54135.01135.57134.82235,000
Oct 17, 2019134.66136.95134.54136.03135.28291,700
Oct 16, 2019135.00135.12134.22134.66133.91159,900
Oct 15, 2019135.16135.78134.26134.90134.15310,400
Oct 11, 2019136.94136.97134.30134.42133.67201,600
Oct 10, 2019135.77137.76135.51136.32135.56229,400
Oct 09, 2019134.88135.88134.49135.71134.96240,300
Oct 08, 2019134.45135.07133.15134.49133.74178,900
Oct 07, 2019134.60135.89134.54134.82134.07126,100
Oct 04, 2019133.52135.32133.52134.96134.21165,900
Oct 03, 2019132.94134.20132.15133.47132.73162,500
Oct 02, 2019132.99134.22132.10132.99132.25172,300
Oct 01, 2019133.64134.13132.67133.33132.59225,700
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...