Intact Financial Corp (IFC_pg)

IFC_pg
🏛️ Canada →
24.85
Dernière Mise à Jour: 2025-10-01
Ligne K par Minute Ligne K Quotidienne
Temps Prix d'Ouverture Prix Maximum Prix Minimum Prix de Clôture Volume
Aucune donnée de ligne K par minute disponible
Date Prix d'Ouverture Prix Maximum Prix Minimum Prix de Clôture Volume
2021-12-31 25.14 25.56 25.14 25.50 0.0M
2021-12-30 25.04 25.22 25.04 25.22 0.0M
2021-12-29 24.99 25.00 24.99 25.00 0.0M
2021-12-24 24.99 25.00 24.99 24.99 0.0M
2021-12-23 24.86 24.99 24.86 24.99 0.0M
2021-12-21 24.70 24.84 24.70 24.84 0.0M
2021-12-20 24.81 24.82 24.61 24.61 0.0M
2021-12-17 24.78 24.86 24.71 24.86 0.0M
2021-12-16 24.90 24.90 24.82 24.89 0.0M
2021-12-15 24.75 24.91 24.65 24.90 0.0M
2021-12-14 24.75 24.88 24.75 24.88 0.0M
2021-12-13 25.00 25.19 24.92 25.19 0.0M
2021-12-10 25.00 25.01 24.94 24.94 0.0M
2021-12-09 25.10 25.10 25.10 25.10 0.0M
2021-12-08 24.71 25.01 24.65 25.00 0.0M
2021-12-07 24.70 24.91 24.70 24.91 0.0M
2021-12-06 24.70 24.82 24.70 24.70 0.0M
2021-12-03 24.91 24.91 24.70 24.70 0.0M
2021-12-02 25.00 25.00 24.90 24.90 0.0M
2021-12-01 25.07 25.07 25.05 25.05 0.0M
2021-11-30 25.12 25.15 25.10 25.10 0.0M
2021-11-29 25.13 25.13 25.12 25.12 0.0M
2021-11-26 25.20 25.20 25.06 25.06 0.0M
2021-11-25 25.25 25.25 25.25 25.25 0.0M
2021-11-24 25.25 25.25 25.21 25.25 0.0M
2021-11-23 25.35 25.35 25.25 25.25 0.0M
2021-11-22 25.40 25.50 25.30 25.50 0.0M
2021-11-19 25.40 25.50 25.40 25.40 0.0M
2021-11-18 25.42 25.50 25.42 25.50 0.0M
2021-11-17 25.42 25.42 25.41 25.41 0.0M
2021-11-16 25.65 25.65 25.50 25.50 0.0M
2021-11-15 25.60 25.75 25.41 25.75 0.0M
2021-11-12 25.55 25.65 25.47 25.65 0.0M
2021-11-11 25.60 25.60 25.50 25.50 0.0M
2021-11-10 25.65 25.70 25.51 25.51 0.0M
2021-11-09 25.50 25.63 25.50 25.63 0.0M
2021-11-08 25.60 25.60 25.51 25.53 0.0M
2021-11-05 25.49 25.60 25.49 25.60 0.0M
2021-11-04 25.59 25.61 25.48 25.49 0.0M
2021-11-03 25.60 25.60 25.46 25.46 0.0M
2021-11-02 25.60 25.60 25.59 25.59 0.1M
2021-11-01 25.65 25.75 25.60 25.65 0.0M
2021-10-29 25.66 25.81 25.60 25.81 0.0M
2021-10-28 25.53 25.82 25.53 25.76 0.0M
2021-10-27 25.87 25.97 25.85 25.95 0.0M
2021-10-26 25.85 26.00 25.85 26.00 0.0M
2021-10-25 25.70 26.08 25.70 26.08 0.0M
2021-10-22 25.82 25.85 25.66 25.66 0.0M
2021-10-21 25.83 25.83 25.82 25.82 0.0M
2021-10-20 25.85 25.85 25.85 25.85 0.0M
2021-10-19 25.97 25.97 25.90 25.90 0.0M
2021-10-18 25.87 25.96 25.87 25.94 0.0M
2021-10-15 25.74 25.85 25.62 25.85 0.0M
2021-10-14 25.61 25.74 25.60 25.74 0.0M
2021-10-13 25.56 25.65 25.55 25.60 0.0M
2021-10-12 25.52 25.52 25.52 25.52 0.0M
2021-10-08 25.40 25.72 25.35 25.72 0.0M
2021-10-07 25.35 25.40 25.35 25.40 0.0M
2021-10-06 25.52 25.52 25.52 25.52 0.0M
2021-10-05 25.50 25.68 25.36 25.52 0.0M
2021-10-04 25.60 25.61 25.51 25.51 0.0M
2021-10-01 25.64 25.65 25.59 25.64 0.0M
2021-09-30 25.53 25.64 25.53 25.64 0.0M
2021-09-29 25.45 25.64 25.45 25.64 0.0M
2021-09-28 25.30 25.34 25.30 25.30 0.1M
2021-09-27 25.30 25.30 25.30 25.30 0.0M
2021-09-24 25.28 25.30 25.25 25.30 0.0M
2021-09-23 25.40 25.45 25.40 25.45 0.1M
2021-09-22 25.31 25.44 25.30 25.44 0.0M
2021-09-21 25.25 25.32 25.25 25.27 0.0M
2021-09-20 25.35 25.35 25.25 25.25 0.0M
2021-09-17 25.40 25.40 25.25 25.25 0.0M
2021-09-15 25.31 25.49 25.31 25.49 0.0M
2021-09-14 25.43 25.58 25.26 25.58 0.0M
2021-09-13 25.65 25.65 25.58 25.60 0.0M
2021-09-09 25.60 25.65 25.59 25.65 0.0M
2021-09-08 25.30 25.45 25.30 25.45 0.0M
2021-09-07 25.40 25.64 25.40 25.43 0.0M
2021-09-03 25.60 25.60 25.50 25.54 0.0M
2021-09-02 25.56 25.65 25.56 25.60 0.0M
2021-09-01 25.61 25.65 25.61 25.65 0.0M
2021-08-31 25.66 25.72 25.60 25.72 0.0M
2021-08-30 25.90 25.90 25.80 25.88 0.0M
2021-08-27 25.88 25.88 25.84 25.87 0.0M
2021-08-26 25.76 25.80 25.70 25.70 0.0M
2021-08-25 25.82 25.91 25.82 25.89 0.0M
2021-08-24 25.74 25.94 25.65 25.94 0.0M
2021-08-23 25.60 25.90 25.60 25.76 0.1M
2021-08-20 25.68 25.68 25.68 25.68 0.0M
2021-08-19 25.78 25.78 25.70 25.70 0.0M
2021-08-18 25.70 25.70 25.60 25.62 0.0M
2021-08-17 25.62 25.67 25.53 25.67 0.0M
2021-08-16 25.70 25.70 25.65 25.65 0.0M
2021-08-13 25.67 25.70 25.67 25.70 0.0M
2021-08-12 25.52 25.59 25.52 25.59 0.0M
2021-08-11 25.53 25.60 25.52 25.52 0.0M
2021-08-09 25.60 25.70 25.60 25.70 0.0M
2021-08-05 25.52 25.67 25.50 25.67 0.0M
2021-08-04 25.60 25.60 25.58 25.58 0.0M
2021-08-03 25.50 25.66 25.50 25.65 0.0M
2021-07-30 25.55 25.67 25.55 25.67 0.0M
2021-07-29 25.42 25.67 25.42 25.67 0.0M
2021-07-28 25.46 25.60 25.45 25.50 0.0M
2021-07-27 25.33 25.44 25.33 25.44 0.0M
2021-07-26 25.40 25.50 25.31 25.45 0.0M
2021-07-23 25.26 25.39 25.25 25.39 0.0M
2021-07-22 25.25 25.40 25.25 25.39 0.0M
2021-07-21 25.25 25.25 25.25 25.25 0.0M
2021-07-20 25.25 25.30 25.25 25.26 0.0M
2021-07-19 25.40 25.40 25.25 25.25 0.0M
2021-07-16 25.47 25.47 25.25 25.31 0.0M
2021-07-15 25.52 25.55 25.49 25.50 0.0M
2021-07-14 25.57 25.70 25.57 25.57 0.0M
2021-07-13 25.63 25.83 25.63 25.81 0.1M
2021-07-12 25.80 25.80 25.66 25.75 0.0M
2021-07-09 25.50 25.85 25.50 25.85 0.0M
2021-07-08 25.39 26.01 25.25 26.00 0.1M
2021-07-07 25.33 25.53 25.33 25.53 0.0M
2021-07-06 25.50 25.50 25.32 25.45 0.0M
2021-07-05 25.45 25.45 25.40 25.40 0.0M
2021-07-02 25.54 25.69 25.35 25.69 0.0M
2021-06-30 25.31 25.50 25.30 25.50 0.0M
2021-06-29 25.30 25.48 25.30 25.48 0.0M
2021-06-28 25.24 25.49 25.24 25.30 0.0M
2021-06-25 25.57 25.60 25.14 25.14 0.0M
2021-06-24 25.62 25.62 25.59 25.60 0.0M
2021-06-23 25.40 25.60 25.40 25.60 0.1M
2021-06-22 25.42 25.42 25.40 25.40 0.0M
2021-06-21 25.10 25.66 25.10 25.66 0.0M
2021-06-18 25.15 25.20 25.10 25.20 0.0M
2021-06-17 24.77 25.36 24.77 25.25 0.0M
2021-06-16 24.85 25.23 24.85 25.23 0.0M
2021-06-15 24.89 25.00 24.89 24.95 0.0M
2021-06-14 25.20 25.20 24.90 25.20 0.0M
2021-06-11 25.25 25.45 25.20 25.45 0.0M
2021-06-10 25.25 25.25 25.15 25.20 0.0M
2021-06-09 25.36 25.36 25.26 25.26 0.0M
2021-06-08 25.48 25.49 25.48 25.49 0.0M
2021-06-07 25.40 25.50 25.35 25.50 0.0M
2021-06-04 25.40 25.50 25.39 25.40 0.0M
2021-06-03 25.50 25.50 25.40 25.49 0.1M
2021-06-02 25.36 25.58 25.32 25.50 0.0M
2021-06-01 25.15 25.41 25.05 25.35 0.0M
2021-05-31 25.15 25.20 25.00 25.20 0.0M
2021-05-28 24.85 25.15 24.85 25.15 0.0M
2021-05-27 24.75 24.90 24.75 24.88 0.0M
2021-05-26 24.68 24.70 24.65 24.70 0.0M
2021-05-25 24.65 24.68 24.65 24.68 0.0M
2021-05-21 24.70 24.70 24.50 24.65 0.0M
2021-05-20 24.65 24.65 24.50 24.64 0.0M
2021-05-19 24.64 24.65 24.55 24.65 0.0M
2021-05-18 24.65 24.70 24.50 24.65 0.0M
2021-05-17 24.49 24.80 24.47 24.69 0.0M
2021-05-14 24.55 24.65 24.50 24.65 0.0M
2021-05-13 24.55 24.55 24.49 24.51 0.0M
2021-05-12 24.49 24.51 24.41 24.51 0.0M
2021-05-11 24.40 24.50 24.34 24.40 0.0M
2021-05-10 24.36 24.45 24.35 24.41 0.0M
2021-05-07 24.20 24.48 24.20 24.48 0.0M
2021-05-06 24.50 24.50 24.50 24.50 0.0M
2021-05-05 24.39 24.54 23.92 24.54 0.0M
2021-05-04 23.65 24.11 23.62 24.11 0.0M
2021-05-03 23.44 23.70 23.44 23.70 0.0M
2021-04-30 23.93 23.93 23.42 23.65 0.0M
2021-04-29 23.75 23.79 23.70 23.79 0.0M
2021-04-28 23.71 23.75 23.65 23.74 0.0M
2021-04-27 23.63 23.72 23.63 23.65 0.0M
2021-04-26 23.63 23.63 23.63 23.63 0.0M
2021-04-23 23.40 23.63 23.30 23.63 0.0M
2021-04-22 23.57 23.64 23.40 23.64 0.0M
2021-04-21 23.34 23.64 23.34 23.58 0.0M
2021-04-20 23.66 23.68 23.50 23.50 0.0M
2021-04-19 23.61 23.74 23.33 23.50 0.0M
2021-04-16 23.41 23.65 23.41 23.45 0.0M
2021-04-15 23.40 23.45 23.40 23.44 0.0M
2021-04-14 23.28 23.47 23.28 23.47 0.0M
2021-04-13 23.20 23.37 23.20 23.35 0.0M
2021-04-12 23.30 23.30 23.25 23.26 0.0M
2021-04-09 23.18 23.40 23.17 23.40 0.0M
2021-04-08 23.09 23.30 23.01 23.17 0.0M
2021-04-07 22.95 22.96 22.90 22.90 0.0M
2021-04-06 23.08 23.13 23.08 23.08 0.0M
2021-04-05 22.96 23.15 22.95 23.15 0.0M
2021-04-01 22.96 22.96 22.82 22.90 0.0M
2021-03-31 23.00 23.49 22.82 23.49 0.0M
2021-03-30 22.80 22.99 22.80 22.99 0.0M
2021-03-29 23.00 23.00 22.80 22.80 0.0M
2021-03-26 22.90 23.09 22.90 23.09 0.0M
2021-03-25 22.85 23.00 22.85 22.91 0.0M
2021-03-24 23.00 23.00 22.85 22.85 0.0M
2021-03-23 22.90 23.15 22.90 23.15 0.0M
2021-03-22 23.00 23.00 22.90 22.90 0.0M
2021-03-19 22.90 23.00 22.80 22.95 0.0M
2021-03-18 22.95 22.95 22.87 22.87 0.0M
2021-03-17 23.20 23.20 23.00 23.00 0.0M
2021-03-16 23.25 23.40 23.25 23.25 0.0M
2021-03-15 23.40 23.50 23.05 23.50 0.0M
2021-03-12 22.80 23.27 22.80 23.27 0.0M
2021-03-11 23.30 23.32 23.04 23.28 0.0M
2021-03-10 22.90 23.31 22.90 23.15 0.0M
2021-03-09 22.90 22.95 22.80 22.90 0.0M
2021-03-08 22.98 22.98 22.80 22.82 0.0M
2021-03-05 23.00 23.00 22.80 22.81 0.0M
2021-03-04 23.16 23.16 22.48 22.80 0.0M
2021-03-03 23.19 23.20 23.19 23.20 0.0M
2021-03-02 23.30 23.31 23.20 23.20 0.0M
2021-03-01 23.25 23.30 23.15 23.30 0.1M
2021-02-26 23.00 23.24 22.90 23.21 0.0M
2021-02-25 22.91 23.08 22.91 23.08 0.0M
2021-02-24 23.00 23.13 22.86 23.12 0.0M
2021-02-23 22.80 22.80 22.80 22.80 0.0M
2021-02-22 22.92 23.20 22.42 22.85 0.0M
2021-02-19 23.10 23.10 22.95 23.01 0.0M
2021-02-18 22.95 23.00 22.93 22.93 0.0M
2021-02-17 23.42 23.42 22.95 22.95 0.0M
2021-02-16 22.90 23.29 22.90 23.02 0.0M
2021-02-12 23.00 23.00 22.70 22.91 0.0M
2021-02-11 22.10 22.99 22.10 22.89 0.0M
2021-02-10 21.99 22.00 21.90 21.90 0.0M
2021-02-09 22.00 22.00 21.90 21.90 0.0M
2021-02-08 22.10 22.10 21.90 21.91 0.0M
2021-02-05 21.87 22.10 21.87 22.01 0.0M
2021-02-04 21.12 22.00 21.12 21.87 0.0M
2021-02-03 20.82 21.42 20.82 21.36 0.0M
2021-02-02 20.89 21.00 20.71 21.00 0.0M
2021-02-01 20.80 20.80 20.59 20.59 0.0M
2021-01-29 20.50 20.85 20.50 20.50 0.0M
2021-01-28 20.35 20.45 20.30 20.37 0.0M
2021-01-27 20.41 20.89 20.40 20.40 0.0M
2021-01-26 20.27 20.50 20.25 20.50 0.0M
2021-01-25 20.30 20.45 20.11 20.34 0.0M
2021-01-22 20.60 20.60 20.23 20.24 0.0M
2021-01-21 20.70 20.74 20.46 20.72 0.0M
2021-01-20 20.67 20.75 20.43 20.43 0.0M
2021-01-19 20.75 20.83 20.55 20.58 0.0M
2021-01-18 20.30 20.81 20.30 20.81 0.0M
2021-01-15 20.40 20.60 20.31 20.31 0.0M
2021-01-14 20.60 20.71 20.32 20.32 0.0M
2021-01-13 20.74 20.80 20.70 20.80 0.0M
2021-01-12 20.80 20.80 20.69 20.69 0.0M
2021-01-11 20.91 20.91 20.49 20.70 0.0M
2021-01-08 21.00 21.00 20.85 20.99 0.0M
2021-01-07 21.00 21.00 20.72 20.91 0.0M
2021-01-06 20.59 21.13 20.59 21.13 0.0M
2021-01-05 20.20 20.57 20.20 20.56 0.0M
2021-01-04 19.96 20.00 19.96 20.00 0.0M