Skip to main content

Intact Financial Corp (OP:IFCZF)

214.12 -2.86 (-1.32%)
Streaming Delayed Price Updated: 3:31 PM EDT, May 9, 2025 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
May 08, 2025 218.57 218.57 216.78 216.98 89,128 -8.51(-3.77%)
May 07, 2025 219.61 225.48 219.61 225.48 36,891 +3.05(+1.37%)
May 06, 2025 222.94 222.94 222.43 222.43 10,667 +0.51(+0.23%)
May 05, 2025 220.94 222.63 220.31 221.92 2,442 +1.24(+0.56%)
May 02, 2025 219.36 220.68 219.36 220.68 10,005 +3.51(+1.61%)
Apr 29, 2025 217.17 26,878 +2.05(+0.95%)
Apr 28, 2025 214.50 215.93 214.50 215.12 3,531 +2.60(+1.22%)
Apr 25, 2025 215.36 215.36 212.52 212.52 4,075 -2.26(-1.05%)
Apr 24, 2025 215.23 215.36 214.25 214.78 11,422 -0.23(-0.11%)
Apr 23, 2025 214.83 215.28 214.83 215.01 232 +0.57(+0.27%)
Apr 22, 2025 213.58 214.44 213.58 214.44 3,319 +2.81(+1.33%)
Apr 21, 2025 213.15 213.15 211.02 211.63 15,475 -0.25(-0.12%)
Apr 17, 2025 210.45 211.88 210.45 211.88 16,323 +2.84(+1.36%)
Apr 16, 2025 209.86 209.86 207.93 209.04 21,913 +1.34(+0.65%)
Apr 15, 2025 206.64 207.78 206.64 207.70 12,247 -1.30(-0.62%)
Apr 14, 2025 209.53 209.58 209.00 209.00 10,574 +2.89(+1.40%)
Apr 11, 2025 203.62 206.44 202.70 206.11 14,925 +8.84(+4.48%)
Apr 09, 2025 197.27 11 +5.46(+2.85%)
Apr 08, 2025 198.27 198.27 191.10 191.81 27,928 -3.40(-1.74%)
Apr 07, 2025 193.32 197.57 192.83 195.21 10,072 -3.50(-1.76%)
Apr 04, 2025 198.98 200.14 198.50 198.71 920 -7.41(-3.60%)
Apr 03, 2025 210.68 210.68 206.12 206.12 3,152 -0.68(-0.33%)
Apr 02, 2025 206.69 206.86 206.53 206.80 1,955 -1.49(-0.72%)
Apr 01, 2025 206.59 208.29 206.59 208.29 302 +3.06(+1.49%)
Mar 31, 2025 203.47 205.23 203.10 205.23 1,027 +5.59(+2.80%)
Mar 28, 2025 200.76 200.92 199.64 199.64 399 +0.10(+0.05%)
Mar 27, 2025 200.60 200.67 199.54 199.54 239 +1.74(+0.88%)
Mar 26, 2025 199.02 199.88 197.78 197.80 428 -1.71(-0.86%)
Mar 25, 2025 199.07 199.64 199.07 199.51 128 +1.76(+0.89%)
Mar 24, 2025 197.26 197.75 196.79 197.75 17 +2.46(+1.26%)
Mar 21, 2025 193.90 195.29 193.90 195.29 995 -0.24(-0.12%)
Mar 19, 2025 195.54 0 +1.13(+0.58%)
Mar 18, 2025 195.85 196.07 194.41 194.41 9,035 -4.26(-2.14%)
Mar 17, 2025 197.67 198.67 197.45 198.67 166 +2.45(+1.25%)
Mar 14, 2025 194.39 196.41 194.39 196.22 100 +1.50(+0.77%)
Mar 13, 2025 196.16 196.96 194.72 194.72 42,740 -2.14(-1.09%)
Mar 12, 2025 196.68 197.89 195.74 196.86 1,806 +0.24(+0.12%)
Mar 11, 2025 195.22 196.62 194.75 196.62 5,641 +0.26(+0.13%)
Mar 10, 2025 197.81 199.52 195.76 196.36 3,517 -4.82(-2.40%)
Mar 07, 2025 202.23 202.23 200.45 201.18 332 +0.31(+0.16%)
Mar 06, 2025 202.42 203.60 200.82 200.87 2,337 +0.50(+0.25%)
Mar 05, 2025 198.57 200.36 197.69 200.36 1,007 +0.30(+0.15%)
Mar 04, 2025 197.06 200.31 196.40 200.06 322 +2.56(+1.30%)
Stock Quote API & Stock News API supplied by www.cloudquote.io
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms Of Service.