IFCZF - Intact Financial Corporation

Other OTC - Other OTC Delayed Price. Currency in USD
DateOpenHighLowClose*Adj Close**Volume
Jul 16, 201995.1095.1095.1095.1095.10-
Jul 15, 201995.1095.1095.1095.1095.10100
Jul 12, 201995.1095.1095.1095.1095.10100
Jul 11, 201995.1095.1095.1095.1095.10100
Jul 10, 201995.1095.1095.1095.1095.10100
Jul 09, 201995.1095.1095.1095.1095.10100
Jul 08, 201995.1095.1095.1095.1095.10100
Jul 05, 201995.1095.1095.1095.1095.103,800
Jul 03, 201995.1095.1095.1095.1095.10200
Jul 02, 201992.7592.7592.7592.7592.75100
Jul 01, 201992.7592.7592.7592.7592.75100
Jun 28, 201992.7592.7592.7592.7592.75200
Jun 27, 201992.7592.7592.7592.7592.75-
Jun 26, 201992.7592.7592.7592.7592.75100
Jun 25, 201992.7592.7592.7592.7592.751,100
Jun 24, 201991.7791.7791.7791.7791.774,400
Jun 21, 201991.7791.7791.7791.7791.7735,300
Jun 20, 201991.7791.7791.7791.7791.77-
Jun 19, 201991.8291.8491.7691.7791.772,200
Jun 18, 201992.3492.3492.3492.3492.34100
Jun 17, 201992.3492.3492.3492.3492.34100
Jun 14, 201992.3492.3492.3492.3492.34100
Jun 13, 201992.3492.3492.3492.3492.3450,000
Jun 13, 20190.57 Dividend
Jun 12, 201992.3492.3492.3492.3491.7725,000
Jun 11, 201992.3492.3492.3492.3491.77300
Jun 10, 201989.8290.1189.6489.8789.323,700
Jun 07, 201989.2889.2889.2889.2888.731,000
Jun 06, 201987.8087.8087.8087.8087.262,500
Jun 05, 201986.8386.8386.8386.8386.29100
Jun 04, 201986.8386.8386.8386.8386.299,900
Jun 03, 201986.7486.8386.7486.8386.291,200
May 31, 201986.2786.2786.2786.2785.74100
May 30, 201986.2786.2786.2786.2785.74100
May 29, 201986.2786.2786.2786.2785.74100
May 28, 201986.2786.2786.2786.2785.745,600
May 24, 201986.2786.2786.2786.2785.74100
May 23, 201986.2786.2786.2786.2785.74100
May 22, 201986.2786.2786.2786.2785.74100
May 21, 201986.2786.2786.2786.2785.74100
May 20, 201986.2786.2786.2786.2785.74100
May 17, 201986.3386.3386.2786.2785.74400
May 16, 201985.9585.9585.9585.9585.42200
May 15, 201982.6082.6082.6082.6082.09100
May 14, 201982.6082.6082.6082.6082.09900
May 13, 201982.6082.6082.6082.6082.09100
May 10, 201982.6082.6082.6082.6082.09200
May 09, 201982.6082.6082.6082.6082.091,300
May 08, 201982.6582.6582.6582.6582.143,000
May 07, 201981.0781.0781.0781.0780.57100
May 06, 201981.0781.0781.0781.0780.57100
May 03, 201981.0781.0781.0781.0780.57300
May 02, 201980.6280.6280.6280.6280.12500
May 01, 201980.6280.6280.6280.6280.12100
Apr 30, 201980.6280.6280.6280.6280.121,500
Apr 29, 201980.6280.6280.6280.6280.12100
Apr 26, 201980.6680.6680.6280.6280.12400
Apr 25, 201982.8682.8682.8682.8682.35100
Apr 24, 201982.8682.8682.8682.8682.35100
Apr 23, 201982.8682.8682.8682.8682.35100
Apr 22, 201982.8682.8682.8682.8682.35100
Apr 18, 201982.8682.8682.8682.8682.35100
Apr 17, 201982.8682.8682.8682.8682.35100
Apr 16, 201982.8682.8682.8682.8682.35100
Apr 15, 201982.8682.8682.8682.8682.35500
Apr 12, 201984.3184.3184.3184.3183.79100
Apr 11, 201984.3184.3184.3184.3183.79200
Apr 10, 201984.3184.3184.3184.3183.79100
Apr 09, 201984.3184.3184.3184.3183.79200
Apr 08, 201984.3184.3184.3184.3183.79100
Apr 05, 201984.3184.3184.3184.3183.791,700
Apr 04, 201984.5084.5084.5084.5083.98600
Apr 03, 201984.5384.5384.5384.5384.01100
Apr 02, 201984.5384.5384.5384.5384.01200
Apr 01, 201984.5384.5384.5384.5384.01200
Mar 29, 201984.1884.1884.1884.1883.6618,900
Mar 28, 201984.1884.1884.1884.1883.66100
Mar 27, 201984.1884.1884.1884.1883.66300
Mar 26, 201981.5181.5181.5181.5181.01100
Mar 25, 201981.5181.5181.5181.5181.01100
Mar 22, 201981.5181.5181.5181.5181.01100
Mar 21, 201981.5181.5181.5181.5181.01100
Mar 20, 201981.5181.5181.5181.5181.01100
Mar 19, 201981.5181.5181.5181.5181.01100
Mar 18, 201981.5181.5181.5181.5181.01100
Mar 15, 201981.5181.5181.5181.5181.011,600
Mar 14, 201981.5181.5181.5181.5181.01200
Mar 14, 20190.76 Dividend
Mar 13, 201982.4382.4382.4382.4381.175,400
Mar 12, 201982.4382.4382.4382.4381.17100
Mar 11, 201979.7182.4379.7182.4381.17900
Mar 08, 201981.0881.0881.0881.0879.84100
Mar 07, 201981.0881.0881.0881.0879.84300
Mar 06, 201981.3281.3281.3281.3280.07100
Mar 05, 201983.4083.4083.4083.4082.12100
Mar 04, 201983.4083.4083.4083.4082.12100
Mar 01, 201983.4083.4083.4083.4082.1210,600
Feb 28, 201983.4083.4083.4083.4082.121,200
Feb 27, 201983.5283.5283.4083.4082.122,400
Feb 26, 201984.1384.1384.1384.1382.84100
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...