Sign In \| Register \| About Santa Clara \| Contact Us
Santa Clara, CA September 01, 2020 1:39pm 7-Day Forecast \| Traffic

Recent Quotes

My Watchlist

Indicators

Intact Financial Corp (TSX: IFC )

228.33 +2.23 (+0.99%)

Streaming Delayed Price Updated: 4:00 PM EDT, May 16, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

1 Month

3 Month

1 Year

Date	Open	High	Low	Close	Volume	Change (%)
May 16, 2024	226.12	228.77	226.12	228.33	227,104	+2.23(+0.99%)
May 15, 2024	226.15	228.38	225.95	226.10	222,346	+0.21(+0.09%)
May 14, 2024	227.17	227.38	224.46	225.89	441,340	-1.60(-0.70%)
May 13, 2024	228.72	229.89	226.87	227.49	173,541	-1.21(-0.53%)
May 10, 2024	228.66	229.25	227.29	228.70	378,998	+0.05(+0.02%)
May 09, 2024	234.06	234.06	227.97	228.65	274,288	-3.81(-1.64%)
May 08, 2024	230.43	233.39	228.46	232.46	404,859	+2.91(+1.27%)
May 07, 2024	232.24	233.14	229.32	229.55	422,651	-2.47(-1.06%)
May 06, 2024	231.02	232.09	230.33	232.02	243,059	+1.78(+0.77%)
May 03, 2024	229.57	231.77	228.11	230.24	253,363	+1.84(+0.81%)
May 02, 2024	229.66	230.17	227.48	228.40	207,879	-0.47(-0.21%)
May 01, 2024	225.79	232.11	225.55	228.87	387,162	+2.60(+1.15%)
Apr 30, 2024	226.37	228.39	226.06	226.27	290,151	-0.18(-0.08%)
Apr 29, 2024	224.30	226.83	223.36	226.45	469,693	+2.14(+0.95%)
Apr 26, 2024	221.12	224.78	220.55	224.31	333,866	+3.25(+1.47%)
Apr 25, 2024	219.60	221.36	218.50	221.06	164,423	+0.17(+0.08%)
Apr 24, 2024	220.76	222.88	220.50	220.89	158,326	+0.21(+0.10%)
Apr 23, 2024	222.91	224.00	220.40	220.68	169,957	-2.13(-0.96%)
Apr 22, 2024	222.00	224.48	221.97	222.81	158,623	+0.86(+0.39%)
Apr 19, 2024	222.03	222.98	221.02	221.95	209,177	+0.13(+0.06%)
Apr 18, 2024	219.60	222.59	219.29	221.82	204,783	+2.15(+0.98%)
Apr 17, 2024	222.12	222.12	217.66	219.67	184,861	-1.79(-0.81%)
Apr 16, 2024	219.87	222.53	219.46	221.46	376,045	+1.45(+0.66%)
Apr 15, 2024	220.78	222.10	218.52	220.01	245,084	+0.76(+0.35%)
Apr 12, 2024	218.54	219.58	217.68	219.25	214,202	+0.22(+0.10%)
Apr 11, 2024	220.68	220.84	218.11	219.03	315,298	-1.65(-0.75%)
Apr 10, 2024	220.63	221.53	219.00	220.68	271,877	-0.82(-0.37%)
Apr 09, 2024	222.33	222.40	218.72	221.50	235,828	-0.70(-0.32%)
Apr 08, 2024	220.37	222.69	219.91	222.20	202,781	+2.04(+0.93%)
Apr 05, 2024	218.15	221.07	216.62	220.16	234,417	+2.18(+1.00%)
Apr 04, 2024	218.06	218.95	216.72	217.98	235,522	-0.11(-0.05%)
Apr 03, 2024	217.52	219.73	217.05	218.09	391,802	+0.39(+0.18%)
Apr 02, 2024	218.43	218.43	216.68	217.70	370,521	-1.80(-0.82%)
Apr 01, 2024	219.57	220.57	218.38	219.50	160,798	-0.54(-0.25%)
Mar 28, 2024				220.04	0	-0.45(-0.20%)
Mar 27, 2024	221.42	222.52	219.04	220.49	261,326	-0.20(-0.09%)
Mar 26, 2024	219.50	222.33	218.14	220.69	591,400	+1.88(+0.86%)
Mar 25, 2024	219.00	220.40	217.86	218.81	202,553	-0.49(-0.22%)
Mar 22, 2024	220.83	221.68	219.05	219.30	282,744	-1.41(-0.64%)
Mar 21, 2024	223.44	224.00	220.36	220.71	374,336	-2.47(-1.11%)
Mar 20, 2024	224.79	225.27	222.22	223.18	265,518	-1.23(-0.55%)
Mar 19, 2024	224.28	225.79	223.00	224.41	224,476	-0.01(-0.00%)
Mar 18, 2024	225.36	225.61	223.46	224.42	149,836	-0.54(-0.24%)
Mar 15, 2024	224.52	226.16	223.60	224.96	1,137,167	-0.04(-0.02%)
Mar 14, 2024	225.14	225.70	223.08	225.00	336,692	-1.10(-0.49%)
Mar 13, 2024	229.04	230.09	225.56	226.10	228,109	-3.27(-1.43%)
Mar 12, 2024	228.92	229.87	228.20	229.37	318,063	+0.50(+0.22%)
Mar 11, 2024	226.39	229.55	225.99	228.87	345,377	+2.43(+1.07%)
Mar 08, 2024	226.11	227.29	225.40	226.44	274,762	+0.51(+0.23%)
Mar 07, 2024	225.61	227.14	225.02	225.93	239,642	+0.49(+0.22%)
Mar 06, 2024	226.97	228.12	224.95	225.44	268,826	-0.60(-0.27%)
Mar 05, 2024	225.74	228.08	224.46	226.04	331,445	+0.60(+0.27%)
Mar 04, 2024	226.76	228.02	225.08	225.44	268,393	-2.08(-0.91%)

Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.

Search Hotels in Santa Clara

Find A Business

or Browse Listings

Intact Financial Corp (TSX: IFC )

Historical Prices