Intact Financial Corporation (IFCZF)
OTCMKTS
· Delayed Price · Currency is USD
196.00
+3.25 (1.69%)
Nov 21, 2024, 3:00 PM EST
Intact Financial Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 21, 2024 | 192.75 | 192.75 | 192.75 | 192.75 | 192.75 | - | 3,054 |
| Nov 20, 2024 | 192.75 | 192.75 | 192.75 | 192.75 | 192.75 | 0.79% | 9,363 |
| Nov 19, 2024 | 191.24 | 191.24 | 191.24 | 191.24 | 191.24 | - | 1,467 |
| Nov 18, 2024 | 189.25 | 191.24 | 189.25 | 191.24 | 191.24 | 0.70% | 21,806 |
| Nov 15, 2024 | 189.92 | 189.92 | 189.92 | 189.92 | 189.92 | -1.96% | 10,292 |
| Nov 14, 2024 | 193.71 | 193.71 | 193.71 | 193.71 | 193.71 | - | 17,494 |
| Nov 13, 2024 | 193.71 | 193.71 | 193.71 | 193.71 | 193.71 | - | 12,798 |
| Nov 12, 2024 | 193.71 | 193.71 | 193.71 | 193.71 | 193.71 | - | 2,518 |
| Nov 11, 2024 | 193.71 | 193.71 | 193.71 | 193.71 | 193.71 | 3.08% | 1,200 |
| Nov 8, 2024 | 187.93 | 187.93 | 187.93 | 187.93 | 187.93 | - | 5,986 |
| Nov 7, 2024 | 187.93 | 187.93 | 187.93 | 187.93 | 187.93 | - | 22,138 |
| Nov 6, 2024 | 187.93 | 187.93 | 187.93 | 187.93 | 187.93 | -1.83% | 4,803 |
| Nov 5, 2024 | 191.43 | 191.43 | 191.43 | 191.43 | 191.43 | - | 2,707 |
| Nov 4, 2024 | 191.43 | 191.43 | 191.43 | 191.43 | 191.43 | - | 134 |
| Nov 1, 2024 | 191.43 | 191.43 | 191.43 | 191.43 | 191.43 | 0.33% | 1,008 |
| Oct 31, 2024 | 190.80 | 190.80 | 190.80 | 190.80 | 190.80 | -1.67% | 20,423 |
| Oct 30, 2024 | 194.05 | 194.05 | 194.05 | 194.05 | 194.05 | 0.03% | 7,924 |
| Oct 29, 2024 | 193.99 | 193.99 | 193.99 | 193.99 | 193.99 | 0.81% | 26,311 |
| Oct 28, 2024 | 192.44 | 192.44 | 192.44 | 192.44 | 192.44 | - | 6,800 |
| Oct 25, 2024 | 193.78 | 193.78 | 192.44 | 192.44 | 192.44 | -0.35% | 11,227 |
| Oct 24, 2024 | 191.66 | 193.12 | 191.66 | 193.12 | 193.12 | -1.60% | 30,922 |
| Oct 23, 2024 | 196.26 | 196.26 | 196.26 | 196.26 | 196.26 | - | 14,177 |
| Oct 22, 2024 | 196.26 | 196.26 | 196.26 | 196.26 | 196.26 | - | 1,214 |
| Oct 21, 2024 | 196.26 | 196.26 | 196.26 | 196.26 | 196.26 | 2.26% | 1,557 |
| Oct 18, 2024 | 191.93 | 191.93 | 191.93 | 191.93 | 191.93 | - | 19,725 |
| Oct 17, 2024 | 191.93 | 191.93 | 191.93 | 191.93 | 191.93 | - | 19,545 |
| Oct 16, 2024 | 191.93 | 191.93 | 191.93 | 191.93 | 191.93 | - | 6,088 |
| Oct 15, 2024 | 191.93 | 191.93 | 191.93 | 191.93 | 191.93 | - | 33,830 |
| Oct 14, 2024 | 191.93 | 191.93 | 191.93 | 191.93 | 191.93 | - | 18 |
| Oct 11, 2024 | 191.20 | 191.93 | 191.20 | 191.93 | 191.93 | 3.40% | 760 |
| Oct 10, 2024 | 185.61 | 185.61 | 185.61 | 185.61 | 185.61 | - | 6 |
| Oct 9, 2024 | 185.61 | 185.61 | 185.61 | 185.61 | 185.61 | -0.48% | 227 |
| Oct 8, 2024 | 186.51 | 186.51 | 186.51 | 186.51 | 186.51 | - | 36 |
| Oct 7, 2024 | 186.51 | 186.51 | 186.51 | 186.51 | 186.51 | -2.15% | 748 |
| Oct 4, 2024 | 190.60 | 190.60 | 190.60 | 190.60 | 190.60 | -1.47% | 121 |
| Oct 3, 2024 | 193.45 | 193.45 | 193.45 | 193.45 | 193.45 | - | 837 |
| Oct 2, 2024 | 193.45 | 193.45 | 193.45 | 193.45 | 193.45 | - | 944 |
| Oct 1, 2024 | 192.44 | 193.45 | 192.34 | 193.45 | 193.45 | 2.44% | 442 |
| Sep 30, 2024 | 188.84 | 188.84 | 188.84 | 188.84 | 188.84 | - | 21 |
| Sep 27, 2024 | 188.84 | 188.84 | 188.84 | 188.84 | 188.84 | - | 14 |
| Sep 26, 2024 | 188.84 | 188.84 | 188.84 | 188.84 | 188.84 | - | 82 |
| Sep 25, 2024 | 188.84 | 188.84 | 188.84 | 188.84 | 188.84 | - | 69 |
| Sep 24, 2024 | 188.84 | 188.84 | 188.84 | 188.84 | 188.84 | -0.46% | 126 |
| Sep 23, 2024 | 189.71 | 189.71 | 189.71 | 189.71 | 189.71 | 1.16% | 123 |
| Sep 20, 2024 | 187.42 | 187.53 | 187.42 | 187.53 | 187.53 | 1.31% | 451 |
| Sep 19, 2024 | 185.11 | 185.11 | 185.11 | 185.11 | 185.11 | - | 1 |
| Sep 18, 2024 | 185.11 | 185.11 | 185.11 | 185.11 | 185.11 | 0.36% | 161 |
| Sep 17, 2024 | 184.44 | 184.44 | 184.44 | 184.44 | 184.44 | - | 237 |
| Sep 16, 2024 | 184.44 | 184.44 | 184.44 | 184.44 | 184.44 | - | 92 |
| Sep 13, 2024 | 184.44 | 184.44 | 184.44 | 184.44 | 184.44 | - | 45,689 |
| Sep 12, 2024 | 184.44 | 184.44 | 184.44 | 184.44 | 183.55 | - | 32 |
| Sep 11, 2024 | 184.44 | 184.44 | 184.44 | 184.44 | 183.55 | - | 28 |
| Sep 10, 2024 | 184.44 | 184.44 | 184.44 | 184.44 | 183.55 | -0.76% | 102 |
| Sep 9, 2024 | 185.86 | 185.86 | 185.86 | 185.86 | 184.97 | 0.52% | 105 |
| Sep 6, 2024 | 184.90 | 184.90 | 184.90 | 184.90 | 184.01 | -0.39% | 798 |
| Sep 5, 2024 | 185.63 | 185.63 | 185.63 | 185.63 | 184.74 | - | 416 |
| Sep 4, 2024 | 185.63 | 185.63 | 185.63 | 185.63 | 184.74 | - | 41,466 |
| Sep 3, 2024 | 185.65 | 185.65 | 185.63 | 185.63 | 184.74 | -0.61% | 3,738 |
| Aug 30, 2024 | 186.77 | 186.77 | 186.77 | 186.77 | 185.87 | 0.52% | 5,201 |
| Aug 29, 2024 | 185.81 | 185.81 | 185.81 | 185.81 | 184.92 | - | 2,349 |
| Aug 28, 2024 | 185.81 | 185.81 | 185.81 | 185.81 | 184.92 | - | 14,750 |
| Aug 27, 2024 | 185.81 | 185.81 | 185.81 | 185.81 | 184.92 | - | 3,877 |
| Aug 26, 2024 | 185.81 | 185.81 | 185.81 | 185.81 | 184.92 | - | 7,996 |
| Aug 23, 2024 | 185.81 | 185.81 | 185.81 | 185.81 | 184.92 | - | 8,884 |
| Aug 22, 2024 | 185.59 | 185.96 | 185.35 | 185.81 | 184.92 | -1.39% | 14,961 |
| Aug 21, 2024 | 188.79 | 188.79 | 188.42 | 188.42 | 187.51 | 0.60% | 17,481 |
| Aug 20, 2024 | 187.30 | 187.30 | 187.30 | 187.30 | 186.40 | 1.02% | 16,733 |
| Aug 19, 2024 | 185.40 | 185.40 | 185.40 | 185.40 | 184.51 | - | 22,727 |
| Aug 16, 2024 | 184.75 | 185.40 | 184.75 | 185.40 | 184.51 | 0.23% | 64,745 |
| Aug 15, 2024 | 184.97 | 184.97 | 184.97 | 184.97 | 184.08 | 1.41% | 19,360 |
| Aug 14, 2024 | 182.40 | 182.40 | 182.40 | 182.40 | 181.52 | 1.71% | 11,640 |
| Aug 13, 2024 | 179.33 | 179.33 | 179.33 | 179.33 | 178.47 | - | 15,655 |
| Aug 12, 2024 | 179.33 | 179.33 | 179.33 | 179.33 | 178.47 | - | 18,207 |
| Aug 9, 2024 | 179.33 | 179.33 | 179.33 | 179.33 | 178.47 | - | 4,255 |
| Aug 8, 2024 | 179.33 | 179.33 | 179.33 | 179.33 | 178.47 | - | 8,694 |
| Aug 7, 2024 | 179.33 | 179.33 | 179.33 | 179.33 | 178.47 | -0.59% | 13,019 |
| Aug 6, 2024 | 180.40 | 180.40 | 180.40 | 180.40 | 179.53 | 1.70% | 16,714 |
| Aug 5, 2024 | 177.39 | 177.39 | 177.39 | 177.39 | 176.54 | - | 8 |
| Aug 2, 2024 | 177.14 | 177.39 | 177.14 | 177.39 | 176.54 | -0.35% | 203 |
| Aug 1, 2024 | 178.02 | 178.02 | 178.02 | 178.02 | 177.16 | -1.70% | 103 |
| Jul 31, 2024 | 180.63 | 181.10 | 180.63 | 181.10 | 180.23 | 2.53% | 481 |
| Jul 30, 2024 | 176.63 | 176.63 | 176.63 | 176.63 | 175.78 | - | 9,655 |
| Jul 29, 2024 | 176.63 | 176.63 | 176.63 | 176.63 | 175.78 | - | 18,624 |
| Jul 26, 2024 | 176.63 | 176.63 | 176.63 | 176.63 | 175.78 | - | 3,877 |
| Jul 25, 2024 | 176.63 | 176.63 | 176.63 | 176.63 | 175.78 | - | 2,647 |
| Jul 24, 2024 | 176.45 | 176.63 | 176.45 | 176.63 | 175.78 | 0.83% | 8,315 |
| Jul 23, 2024 | 175.18 | 175.18 | 175.18 | 175.18 | 174.34 | - | 13,866 |
| Jul 22, 2024 | 175.18 | 175.18 | 175.18 | 175.18 | 174.34 | - | 31 |
| Jul 19, 2024 | 175.18 | 175.18 | 175.18 | 175.18 | 174.34 | - | 4 |
| Jul 18, 2024 | 176.12 | 176.12 | 175.18 | 175.18 | 174.34 | -0.04% | 19,453 |
| Jul 17, 2024 | 175.25 | 175.25 | 175.25 | 175.25 | 174.41 | - | 20,520 |
| Jul 16, 2024 | 175.25 | 175.25 | 175.25 | 175.25 | 174.41 | - | 2,879 |
| Jul 15, 2024 | 175.25 | 175.25 | 175.25 | 175.25 | 174.41 | 0.53% | 5,893 |
| Jul 12, 2024 | 174.50 | 175.00 | 174.32 | 174.32 | 173.48 | 0.65% | 2,910 |
| Jul 11, 2024 | 173.55 | 173.55 | 173.19 | 173.19 | 172.36 | 1.88% | 6,509 |
| Jul 10, 2024 | 170.00 | 170.00 | 170.00 | 170.00 | 169.18 | - | 9,486 |
| Jul 9, 2024 | 170.00 | 170.00 | 170.00 | 170.00 | 169.18 | - | 1,403 |
| Jul 8, 2024 | 170.00 | 170.00 | 170.00 | 170.00 | 169.18 | - | 3,106 |
| Jul 5, 2024 | 170.00 | 170.00 | 170.00 | 170.00 | 169.18 | - | 10 |
| Jul 3, 2024 | 170.00 | 170.00 | 170.00 | 170.00 | 169.18 | 1.65% | 102 |