U.S. Markets closed

Intact Financial Corporation (IFC.TO)

Toronto Stock Exchange - Toronto Stock Exchange Delayed Price. Currency in CAD
Add to watchlist
100.65-0.06 (-0.06%)
At close: 4:16PM EDT
DateOpenHighLowClose*Adj Close**Volume
Aug 22, 2017100.60101.09100.41100.65100.65194,020
Aug 21, 201799.66101.0799.63100.71100.71303,100
Aug 18, 201799.4999.7899.1899.7799.77224,100
Aug 17, 201798.7599.7098.6599.5099.50230,900
Aug 16, 201798.5098.7498.2798.6098.60216,700
Aug 15, 201798.6598.9498.1498.7698.76187,900
Aug 14, 201798.2599.2798.1098.3298.32128,400
Aug 11, 201797.9798.4796.7998.3798.37319,700
Aug 10, 201798.7898.7897.9898.0498.04175,300
Aug 09, 201798.7498.9898.0698.8598.85193,400
Aug 08, 201798.7498.9998.4898.7998.79137,400
Aug 04, 201798.6198.8198.2798.7498.74131,100
Aug 03, 201799.4299.8398.5898.6998.69230,700
Aug 02, 201797.5099.8896.8099.4499.44488,000
Aug 01, 201796.9597.5896.5897.2297.22225,400
Jul 31, 201796.6797.1896.6096.8596.85197,400
Jul 28, 201796.7896.9596.1096.6796.67126,300
Jul 27, 201796.5996.8896.0796.8196.81172,200
Jul 26, 201796.7996.9196.1496.5996.59124,900
Jul 25, 201796.4397.1496.3196.7996.79173,300
Jul 24, 201795.9996.2395.8196.0396.03242,300
Jul 21, 201795.7396.0495.4896.0096.00139,600
Jul 20, 201796.2496.2695.3095.4395.4397,200
Jul 19, 201795.5096.2095.3295.9895.98143,800
Jul 18, 201796.0096.0195.1495.6395.63176,900
Jul 17, 201796.4196.4896.0996.1696.16215,500
Jul 14, 201796.3296.6396.0096.2596.25143,300
Jul 13, 201796.7596.9096.2496.3096.30171,700
Jul 12, 201797.7598.0396.7296.7596.75158,300
Jul 11, 201796.9897.3996.6097.3397.33116,500
Jul 10, 201796.4897.2596.2097.0997.09150,200
Jul 07, 201796.5696.6795.9596.6396.63119,300
Jul 06, 201797.1297.2096.0196.6596.65400,600
Jul 05, 201796.8598.2696.7498.1998.19156,700
Jul 04, 201797.6297.7596.6697.5097.50100,400
Jun 30, 201797.1198.2997.1197.9697.96249,200
Jun 29, 201796.5097.6396.0897.5297.52239,800
Jun 28, 201796.0396.8796.0396.7196.7189,400
Jun 27, 201795.5096.2595.5096.0496.04125,100
Jun 26, 201795.9096.2495.4495.8595.8596,300
Jun 23, 201795.5896.2695.3195.9795.97172,600
Jun 22, 201794.9495.9694.8395.5995.59171,700
Jun 21, 201795.1495.2494.7595.0895.08418,700
Jun 20, 201794.9095.5394.7995.1995.19218,300
Jun 19, 201793.8395.0993.7994.7994.79282,100
Jun 16, 201792.9393.8492.7593.8293.82300,600
Jun 15, 201792.7293.2492.2893.1193.11278,100
Jun 14, 201793.0293.0292.5192.5992.59163,600
Jun 13, 201793.4193.6492.7193.1093.10190,700
Jun 13, 20170.64 Dividend
Jun 12, 201794.1894.5493.4993.5692.92146,000
Jun 09, 201794.1494.8994.1194.3693.71143,500
Jun 08, 201793.6894.6293.4994.2393.59143,100
Jun 07, 201793.5093.8993.3093.6693.02337,900
Jun 06, 201793.9893.9893.5693.6493.00129,700
Jun 05, 201794.3394.4793.8794.1093.46229,300
Jun 02, 201794.6794.9094.4294.4893.8396,800
Jun 01, 201793.1395.3193.0094.7094.05407,400
May 31, 201792.8893.1392.3492.7892.15259,300
May 30, 201793.1093.1392.9093.0092.36133,400
May 29, 201793.1293.2192.8393.0692.4240,900
May 26, 201793.2593.5093.0193.2792.6391,900
May 25, 201793.1093.7093.1093.2992.65109,100
May 24, 201793.7693.7893.1193.2592.61285,200
May 23, 201793.3593.7093.1593.5692.92201,100
May 19, 201792.8893.3592.5393.1592.51175,500
May 18, 201792.8093.0092.2492.2491.61317,200
May 17, 201792.6893.3392.3692.9292.28374,200
May 16, 201792.8693.3992.5192.9492.30327,300
May 15, 201792.7393.0292.4593.0292.38333,700
May 12, 201792.8292.9092.3192.5391.90201,400
May 11, 201791.8792.8691.6792.7592.12380,800
May 10, 201792.0092.3491.8592.0091.37571,600
May 09, 201792.1792.1791.8192.0091.37181,100
May 08, 201792.4192.6591.9492.0391.40180,600
May 05, 201792.4992.8792.1392.4191.78205,200
May 04, 201792.2192.4892.0392.3291.69283,500
May 03, 201792.6093.1691.4192.0891.451,216,900
May 02, 201793.9294.4093.3793.6893.04205,700
May 01, 201793.7694.5193.3994.0393.39137,500
Apr 28, 201793.4693.7893.0293.5192.87149,100
Apr 27, 201793.2893.5092.2293.3892.74207,500
Apr 26, 201795.0695.0693.1193.2492.60269,400
Apr 25, 201795.5095.8594.6594.9294.27178,400
Apr 24, 201794.9995.7594.6295.5094.85244,900
Apr 21, 201794.7495.0694.4894.7794.12120,700
Apr 20, 201794.9094.9194.3694.7594.10148,000
Apr 19, 201794.9395.1494.3894.7894.13190,700
Apr 18, 201795.0895.0894.1694.7094.05215,500
Apr 17, 201794.5495.2494.2595.0494.39219,600
Apr 13, 201794.4694.9894.1794.2593.61174,200
Apr 12, 201794.2794.7294.0594.3693.71128,900
Apr 11, 201794.4194.7594.1694.4993.84119,600
Apr 10, 201794.5694.7394.3094.4493.79117,700
Apr 07, 201794.4994.9494.0994.5993.94641,800
Apr 06, 201794.4095.1794.1594.5393.88505,300
Apr 05, 201795.3995.4194.8295.1394.48186,100
Apr 04, 201795.1595.3695.0895.3094.65133,000
Apr 03, 201794.7095.3894.7095.1594.50302,900
Mar 31, 201794.7794.9994.3594.5893.93224,100
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...