S&P TSX Capped Composite...

US Dollar vs CAD

Trade like a pro: Leverage real-time discussions and market-moving ideas to outperform.

Get Started

Home
Investing
Stocks
Canada
TSX
Intact Financial Corporation (IFC.PR.F)
Intact Financial Corporation (IFC.PR.F) Historical

IFC.PR.F Intact Financial Corporation

20.75

-0.15 (-0.72%)

May 08 2024 - Closed

Delayed by 15 minutes

IFC.PR.F Historical Prices

Date	Close	Change	Change (%)	Open	High	Low	Volume
May 08 2024	20.75	-0.15	-0.72%	20.93	20.93	20.75	1,500
May 07 2024	20.90	0.15	0.72%	20.94	20.95	20.90	1,300
May 06 2024	20.75	0.26	1.27%	20.49	20.75	20.49	9,100
May 03 2024	20.49	0.23	1.14%	20.49	20.49	20.49	300
May 02 2024	20.26	0.26	1.30%	20.24	20.26	20.24	700
May 01 2024	20.00	0.18	0.91%	19.98	20.00	19.90	4,715
Apr 30 2024	19.82	0.07	0.35%	19.82	19.82	19.82	100
Apr 29 2024	19.75	-0.02	-0.10%	19.75	19.84	19.74	3,300
Apr 26 2024	19.77	0.00	0.00%	19.77	19.77	19.77	0
Apr 25 2024	19.77	-0.13	-0.65%	19.80	19.80	19.65	4,100
Apr 24 2024	19.90	0.01	0.05%	19.98	19.98	19.85	5,300
Apr 23 2024	19.89	-0.11	-0.55%	19.75	19.89	19.75	2,500
Apr 22 2024	20.00	0.00	0.00%	20.00	20.00	20.00	3,300
Apr 19 2024	20.00	0.10	0.50%	19.93	20.00	19.93	2,700
Apr 18 2024	19.90	0.10	0.51%	19.81	20.00	19.80	17,500
Apr 17 2024	19.80	0.19	0.97%	19.87	20.00	19.80	1,900
Apr 16 2024	19.61	-0.15	-0.76%	20.24	20.24	19.61	3,200
Apr 15 2024	19.76	-0.25	-1.25%	19.96	19.96	19.76	5,900
Apr 12 2024	20.01	-0.09	-0.45%	20.01	20.05	20.01	5,400
Apr 11 2024	20.10	-0.01	-0.05%	20.20	20.20	20.05	9,560
Apr 10 2024	20.11	-0.10	-0.49%	20.25	20.25	20.10	92,800
Apr 09 2024	20.21	0.02	0.10%	20.15	20.21	20.15	1,600
Apr 08 2024	20.19	-0.30	-1.46%	20.47	20.47	20.19	3,200
Apr 05 2024	20.49	0.09	0.44%	20.45	20.49	20.40	1,800
Apr 04 2024	20.40	-0.10	-0.49%	20.40	20.40	20.40	900
Apr 03 2024	20.50	0.00	0.00%	20.50	20.50	20.50	0
Apr 02 2024	20.50	-0.01	-0.05%	20.51	20.51	20.50	3,917
Apr 01 2024	20.51	-0.08	-0.39%	20.51	20.51	20.51	201
Mar 28 2024	20.59	0.00	0.00%	20.59	20.59	20.59	50
Mar 27 2024	20.59	0.24	1.18%	20.50	20.59	20.50	1,000
Mar 26 2024	20.35	0.00	0.00%	20.35	20.35	20.35	26
Mar 25 2024	20.35	0.00	0.00%	20.35	20.35	20.35	0
Mar 22 2024	20.35	0.00	0.00%	20.35	20.35	20.35	75
Mar 21 2024	20.35	0.00	0.00%	20.35	20.35	20.35	0
Mar 20 2024	20.35	0.00	0.00%	20.35	20.35	20.35	0
Mar 19 2024	20.35	-0.30	-1.45%	20.66	20.66	20.35	1,200
Mar 18 2024	20.65	0.00	0.00%	20.65	20.65	20.65	50
Mar 15 2024	20.65	0.15	0.73%	20.69	20.70	20.65	2,100
Mar 14 2024	20.50	-0.28	-1.35%	20.60	20.63	20.50	1,500
Mar 13 2024	20.78	-0.12	-0.57%	20.80	20.80	20.78	4,100
Mar 12 2024	20.90	0.13	0.63%	20.70	20.90	20.70	7,450
Mar 11 2024	20.77	0.27	1.32%	20.86	20.86	20.70	6,400
Mar 08 2024	20.50	0.00	0.00%	20.65	20.65	20.50	4,800
Mar 07 2024	20.50	-0.15	-0.73%	20.50	20.50	20.50	100
Mar 06 2024	20.65	0.00	0.00%	20.49	20.65	20.49	3,450
Mar 05 2024	20.65	-0.02	-0.10%	20.65	20.65	20.65	1,200
Mar 04 2024	20.67	0.06	0.29%	20.58	20.67	20.58	4,000
Mar 01 2024	20.61	-0.15	-0.72%	20.61	20.61	20.61	500
Feb 29 2024	20.76	-0.09	-0.43%	20.75	20.76	20.59	2,100
Feb 28 2024	20.85	0.16	0.77%	20.59	20.85	20.59	2,000
Feb 27 2024	20.69	0.00	0.00%	20.69	20.69	20.69	200
Feb 26 2024	20.69	0.00	0.00%	20.69	20.69	20.69	0
Feb 23 2024	20.69	0.07	0.34%	20.59	20.69	20.59	800
Feb 22 2024	20.62	-0.10	-0.48%	20.63	20.63	20.62	600
Feb 21 2024	20.72	-0.22	-1.05%	20.86	20.86	20.72	2,300
Feb 20 2024	20.94	0.09	0.43%	20.81	20.94	20.81	3,800
Feb 16 2024	20.85	0.10	0.48%	20.81	20.85	20.80	2,081
Feb 15 2024	20.75	0.00	0.00%	20.75	20.75	20.75	0
Feb 14 2024	20.75	0.06	0.29%	20.73	20.75	20.73	632
Feb 13 2024	20.69	-0.06	-0.29%	20.50	20.69	20.50	2,100
Feb 12 2024	20.75	0.29	1.42%	20.48	20.75	20.48	10,300
Feb 09 2024	20.46	-0.19	-0.92%	20.65	20.65	20.46	1,800

Intact Financial

Delayed Upgrade Clock

Support: +44 (0) 203 8794 460 | support@advfn.com

By accessing the services available at ADVFN you are agreeing to be bound by ADVFN's Terms & Conditions