IFC.TO - Intact Financial Corporation

Toronto - Toronto Delayed Price. Currency in CAD
DateOpenHighLowClose*Adj Close**Volume
Apr 25, 201896.8397.9196.7497.7797.77160,200
Apr 24, 201897.2598.1596.8697.0897.0898,400
Apr 23, 201897.1198.2197.1097.1397.13107,300
Apr 20, 201896.4797.2296.3796.8596.85195,000
Apr 19, 201896.3797.1096.3096.6096.60166,900
Apr 18, 201896.2896.7595.8896.4796.47140,900
Apr 17, 201895.9096.6695.9096.3396.33176,600
Apr 16, 201896.1896.3095.5395.8195.81147,900
Apr 13, 201897.3397.3395.8496.0096.00198,400
Apr 12, 201896.4797.2996.3796.9596.95229,300
Apr 11, 201895.9996.7394.8096.5096.50326,800
Apr 10, 201897.5697.7296.7396.8296.82131,000
Apr 09, 201896.6997.9696.6997.1297.12193,800
Apr 06, 201896.7497.7896.3696.4996.49176,100
Apr 05, 201895.7097.5895.7096.9296.92227,400
Apr 04, 201896.1196.1194.8195.6895.68214,100
Apr 03, 201896.3896.6496.0196.1596.15128,600
Apr 02, 201896.6396.6395.6196.3796.37114,800
Mar 29, 201896.8397.5896.5296.8196.81230,800
Mar 28, 201895.8096.9595.4496.5996.59170,100
Mar 27, 201896.6097.3295.2795.8095.80325,600
Mar 26, 201895.7695.9394.5795.8095.80248,400
Mar 23, 201897.0397.1295.1595.4995.49188,600
Mar 22, 201898.1498.5396.5396.8396.83153,100
Mar 21, 201897.8099.2097.8098.7498.74204,300
Mar 20, 201898.7698.7697.0997.7197.71393,200
Mar 19, 201899.4999.9298.3698.6098.60176,400
Mar 16, 201898.99101.4598.9999.4999.49500,600
Mar 15, 201897.3398.3197.2598.1298.12232,800
Mar 14, 201898.5998.5997.2197.3297.32139,800
Mar 14, 20180.7 Dividend
Mar 13, 201899.2899.7598.9399.0098.30101,900
Mar 12, 201899.4299.5898.7999.1598.45127,300
Mar 09, 201899.4299.6999.2099.4798.77127,000
Mar 08, 201898.8999.4298.7699.4298.72154,200
Mar 07, 201898.8599.5998.3498.6997.99220,000
Mar 06, 201898.9999.2998.6799.0698.36216,500
Mar 05, 201898.6099.5898.4098.8298.12248,200
Mar 02, 201897.1199.7297.1198.9098.20245,900
Mar 01, 201899.0199.0196.5697.3596.66355,900
Feb 28, 201898.9299.2898.6199.2598.55356,400
Feb 27, 201898.0299.0397.3098.9198.21294,500
Feb 26, 201898.0899.4097.5697.7897.09217,200
Feb 23, 201897.3498.8397.3397.7297.03183,500
Feb 22, 201897.3397.7196.4797.0696.37150,500
Feb 21, 201897.1098.1097.1097.4496.75263,300
Feb 20, 201897.9998.4896.6197.1096.41192,600
Feb 16, 201897.7198.3697.4198.0097.31162,600
Feb 15, 201897.3698.8097.3697.6396.94189,000
Feb 14, 201896.5297.4196.0496.8596.17329,700
Feb 13, 201897.4897.7096.3096.8696.18271,600
Feb 12, 201897.9199.5597.2297.6196.92212,400
Feb 09, 201898.2698.2696.9597.8997.20250,200
Feb 08, 201897.7499.5397.5597.9597.26482,900
Feb 07, 201898.7099.5096.7798.5197.81661,600
Feb 06, 201898.60100.7497.87100.1299.41290,500
Feb 05, 2018101.79101.8099.19100.0499.33326,400
Feb 02, 2018102.12103.03101.76102.10101.38123,700
Feb 01, 2018103.09103.63102.29102.99102.26199,300
Jan 31, 2018103.84103.86102.09103.13102.40287,100
Jan 30, 2018104.15104.29103.28103.84103.11184,500
Jan 29, 2018103.53104.81103.06104.15103.41260,900
Jan 26, 2018103.03104.22102.68103.50102.77140,500
Jan 25, 2018102.75103.50102.54102.74102.01213,200
Jan 24, 2018102.27103.04102.02102.64101.91308,000
Jan 23, 2018101.72102.59101.58102.26101.54186,900
Jan 22, 2018101.51102.65101.17101.67100.95197,300
Jan 19, 2018101.32101.89101.26101.55100.83173,600
Jan 18, 2018101.90101.98100.87101.41100.69195,300
Jan 17, 2018102.05102.20101.75101.81101.09235,300
Jan 16, 2018102.35102.35101.77102.10101.38191,800
Jan 15, 2018102.50102.50102.01102.08101.36101,000
Jan 12, 2018102.69102.69102.21102.60101.87125,400
Jan 11, 2018103.21103.36102.18102.33101.61301,800
Jan 10, 2018103.13104.00102.92103.30102.57188,600
Jan 09, 2018103.89103.89102.86103.31102.58180,800
Jan 08, 2018104.10104.32103.57103.68102.95173,300
Jan 05, 2018104.24104.36103.79104.23103.49119,000
Jan 04, 2018104.97104.97104.04104.09103.35186,700
Jan 03, 2018104.44104.99103.87104.74104.00111,900
Jan 02, 2018105.00105.00104.00104.60103.86166,900
Dec 29, 2017104.92105.11104.50104.99104.2567,200
Dec 28, 2017104.66104.93104.58104.85104.1180,300
Dec 27, 2017104.51105.09104.27104.67103.93107,800
Dec 22, 2017103.75104.98103.75104.07103.33168,900
Dec 21, 2017103.77104.15103.50103.96103.22103,900
Dec 20, 2017104.14104.37103.48103.88103.15155,200
Dec 19, 2017104.31104.61103.70104.00103.26180,300
Dec 18, 2017105.23105.37103.93104.22103.48340,800
Dec 15, 2017106.34106.35104.36104.68103.941,030,500
Dec 14, 2017106.17106.51105.62106.14105.39251,800
Dec 14, 20170.64 Dividend
Dec 13, 2017106.74107.22106.47106.86105.47205,100
Dec 12, 2017106.19106.90106.16106.74105.35184,300
Dec 11, 2017106.39107.00105.84106.04104.66208,400
Dec 08, 2017106.96107.00106.21106.57105.18261,200
Dec 07, 2017106.39107.00106.39106.63105.24166,700
Dec 06, 2017106.94107.36106.29106.55105.16197,300
Dec 05, 2017107.39108.00106.29106.90105.51206,100
Dec 04, 2017107.55107.55106.55107.19105.79322,500
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...