Hot Features
Premium
Trade smarter, not harder: Unleash your inner pro with our toolkit and live discussions.
| Share Name | Share Symbol | Market | Stock Type |
|---|---|---|---|
| Intact Financial Corporation | IFC | Toronto | Common Stock |
| Price Change | Price Change % | Share Price | Last Trade
|
|
|---|---|---|---|---|
| 0.05 | 0.02% | 228.70 | 15:12:10 |
| Open Price | Low Price | High Price | Close Price | Previous Close |
|---|---|---|---|---|
| 228.66 | 227.29 | 229.16 | 228.70 | 228.65 |
IFC Historical Summary
| Period † | Open | High | Low | VWAP | Avg. Daily Vol | Change | % |
|---|---|---|---|---|---|---|---|
| 1 Week | 229.57 | 234.06 | 227.29 | 230.62 | 319,644 | -0.87 | -0.38% |
| 1 Month | 218.54 | 234.06 | 217.68 | 225.75 | 265,189 | 10.16 | 4.65% |
| 3 Months | 227.53 | 237.19 | 216.73 | 224.96 | 309,534 | 1.17 | 0.51% |
| 6 Months | 206.00 | 237.19 | 197.88 | 215.24 | 313,549 | 22.70 | 11.02% |
| 1 Year | 201.41 | 237.19 | 188.22 | 206.96 | 293,699 | 27.29 | 13.55% |
| 3 Years | 165.03 | 237.19 | 156.64 | 190.41 | 324,914 | 63.67 | 38.58% |
| 5 Years | 112.26 | 237.19 | 104.90 | 169.79 | 315,879 | 116.44 | 103.72% |
IFC 1 Month Historical Prices
| Date | Close | Change | Change (%) | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| May 10 2024 | 228.70 | 0.05 | 0.02% | 228.66 | 229.16 | 227.29 | 378,998 |
| May 09 2024 | 228.65 | -3.81 | -1.64% | 234.06 | 234.06 | 228.00 | 274,288 |
| May 08 2024 | 232.46 | 2.91 | 1.27% | 230.43 | 233.39 | 228.56 | 404,859 |
| May 07 2024 | 229.55 | -2.47 | -1.06% | 232.24 | 233.14 | 229.32 | 422,651 |
| May 06 2024 | 232.02 | 1.78 | 0.77% | 231.02 | 232.07 | 230.33 | 243,059 |
| May 03 2024 | 230.24 | 1.84 | 0.81% | 229.57 | 231.75 | 228.15 | 253,363 |
| May 02 2024 | 228.40 | -0.47 | -0.21% | 229.66 | 230.17 | 227.48 | 207,879 |
| May 01 2024 | 228.87 | 2.60 | 1.15% | 225.79 | 232.11 | 225.74 | 387,162 |
| Apr 30 2024 | 226.27 | -0.18 | -0.08% | 226.37 | 228.23 | 226.06 | 290,151 |
| Apr 29 2024 | 226.45 | 5.39 | 2.44% | 224.30 | 226.76 | 223.36 | 469,693 |
| Apr 26 2024 | 221.06 | 0.00 | 0.00% | 221.06 | 221.06 | 221.06 | 0 |
| Apr 25 2024 | 221.06 | 0.17 | 0.08% | 219.60 | 221.36 | 218.50 | 164,423 |
| Apr 24 2024 | 220.89 | 0.21 | 0.10% | 220.76 | 222.84 | 220.50 | 158,326 |
| Apr 23 2024 | 220.68 | -2.13 | -0.96% | 222.91 | 224.00 | 220.40 | 169,957 |
| Apr 22 2024 | 222.81 | 0.86 | 0.39% | 222.00 | 224.48 | 221.97 | 158,623 |
| Apr 19 2024 | 221.95 | 0.13 | 0.06% | 222.03 | 222.98 | 221.02 | 209,177 |
| Apr 18 2024 | 221.82 | 2.15 | 0.98% | 219.60 | 222.59 | 219.29 | 204,783 |
| Apr 17 2024 | 219.67 | -1.79 | -0.81% | 222.12 | 222.12 | 217.82 | 184,861 |
| Apr 16 2024 | 221.46 | 1.45 | 0.66% | 219.87 | 222.53 | 219.46 | 376,045 |
| Apr 15 2024 | 220.01 | 0.76 | 0.35% | 220.78 | 222.10 | 218.62 | 245,084 |
| Apr 12 2024 | 219.25 | 0.22 | 0.10% | 218.54 | 219.53 | 217.68 | 214,202 |
