Intact Financial Corporation (IFCZF)
OTCMKTS
· Delayed Price · Currency is USD
182.50
+2.06 (1.14%)
Dec 20, 2024, 3:00 PM EST
Intact Financial Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 24, 2024 | 182.13 | 182.13 | 182.13 | 182.13 | 182.13 | - | 1,279 |
| Dec 23, 2024 | 181.41 | 182.23 | 181.24 | 182.13 | 182.13 | -0.21% | 29,140 |
| Dec 20, 2024 | 182.21 | 182.50 | 182.21 | 182.50 | 182.50 | 1.14% | 1,716 |
| Dec 19, 2024 | 181.60 | 181.66 | 180.44 | 180.44 | 180.44 | 0.75% | 22,629 |
| Dec 18, 2024 | 180.41 | 181.49 | 179.04 | 179.10 | 179.10 | -1.36% | 49,529 |
| Dec 17, 2024 | 183.18 | 183.18 | 181.57 | 181.57 | 181.57 | -1.22% | 246 |
| Dec 16, 2024 | 184.99 | 184.99 | 183.66 | 183.82 | 183.82 | -0.61% | 29 |
| Dec 13, 2024 | 185.87 | 185.87 | 184.95 | 184.95 | 184.10 | -0.37% | 13 |
| Dec 12, 2024 | 186.00 | 186.00 | 185.63 | 185.63 | 184.78 | -2.56% | 1,264 |
| Dec 11, 2024 | 190.30 | 190.51 | 190.30 | 190.51 | 189.63 | -0.50% | 3,525 |
| Dec 10, 2024 | 191.46 | 191.46 | 191.46 | 191.46 | 190.58 | -0.67% | 104 |
| Dec 9, 2024 | 192.75 | 192.75 | 192.75 | 192.75 | 191.86 | - | 5 |
| Dec 6, 2024 | 192.75 | 192.75 | 192.75 | 192.75 | 191.86 | - | 5 |
| Dec 5, 2024 | 192.75 | 192.75 | 192.75 | 192.75 | 191.86 | - | 29 |
| Dec 4, 2024 | 192.75 | 192.75 | 192.75 | 192.75 | 191.86 | - | 97 |
| Dec 3, 2024 | 192.75 | 192.75 | 192.75 | 192.75 | 191.86 | - | 104 |
| Dec 2, 2024 | 192.75 | 192.75 | 192.75 | 192.75 | 191.86 | - | 7 |
| Nov 29, 2024 | 192.75 | 192.75 | 192.75 | 192.75 | 191.86 | - | 11 |
| Nov 27, 2024 | 192.75 | 192.75 | 192.75 | 192.75 | 191.86 | - | 93 |
| Nov 26, 2024 | 192.75 | 192.75 | 192.75 | 192.75 | 191.86 | - | 1,618 |
| Nov 25, 2024 | 192.75 | 192.75 | 192.75 | 192.75 | 191.86 | - | 125,272 |
| Nov 22, 2024 | 192.75 | 192.75 | 192.75 | 192.75 | 191.86 | - | 13,499 |
| Nov 21, 2024 | 192.75 | 192.75 | 192.75 | 192.75 | 191.86 | - | 3,054 |
| Nov 20, 2024 | 192.75 | 192.75 | 192.75 | 192.75 | 191.86 | 0.79% | 9,363 |
| Nov 19, 2024 | 191.24 | 191.24 | 191.24 | 191.24 | 190.36 | - | 1,467 |
| Nov 18, 2024 | 189.25 | 191.24 | 189.25 | 191.24 | 190.36 | 0.70% | 21,806 |
| Nov 15, 2024 | 189.92 | 189.92 | 189.92 | 189.92 | 189.05 | -1.96% | 10,292 |
| Nov 14, 2024 | 193.71 | 193.71 | 193.71 | 193.71 | 192.82 | - | 17,494 |
| Nov 13, 2024 | 193.71 | 193.71 | 193.71 | 193.71 | 192.82 | - | 12,798 |
| Nov 12, 2024 | 193.71 | 193.71 | 193.71 | 193.71 | 192.82 | - | 2,518 |
| Nov 11, 2024 | 193.71 | 193.71 | 193.71 | 193.71 | 192.82 | 3.08% | 1,200 |
| Nov 8, 2024 | 187.93 | 187.93 | 187.93 | 187.93 | 187.06 | - | 5,986 |
| Nov 7, 2024 | 187.93 | 187.93 | 187.93 | 187.93 | 187.06 | - | 22,138 |
| Nov 6, 2024 | 187.93 | 187.93 | 187.93 | 187.93 | 187.06 | -1.83% | 4,803 |
| Nov 5, 2024 | 191.43 | 191.43 | 191.43 | 191.43 | 190.55 | - | 2,707 |
| Nov 4, 2024 | 191.43 | 191.43 | 191.43 | 191.43 | 190.55 | - | 134 |
| Nov 1, 2024 | 191.43 | 191.43 | 191.43 | 191.43 | 190.55 | 0.33% | 1,008 |
| Oct 31, 2024 | 190.80 | 190.80 | 190.80 | 190.80 | 189.92 | -1.67% | 20,423 |
| Oct 30, 2024 | 194.05 | 194.05 | 194.05 | 194.05 | 193.16 | 0.03% | 7,924 |
| Oct 29, 2024 | 193.99 | 193.99 | 193.99 | 193.99 | 193.10 | 0.81% | 26,311 |
| Oct 28, 2024 | 192.44 | 192.44 | 192.44 | 192.44 | 191.55 | - | 6,800 |
| Oct 25, 2024 | 193.78 | 193.78 | 192.44 | 192.44 | 191.55 | -0.35% | 11,227 |
| Oct 24, 2024 | 191.66 | 193.12 | 191.66 | 193.12 | 192.23 | -1.60% | 30,922 |
| Oct 23, 2024 | 196.26 | 196.26 | 196.26 | 196.26 | 195.36 | - | 14,177 |
| Oct 22, 2024 | 196.26 | 196.26 | 196.26 | 196.26 | 195.36 | - | 1,214 |
| Oct 21, 2024 | 196.26 | 196.26 | 196.26 | 196.26 | 195.36 | 2.26% | 1,557 |
| Oct 18, 2024 | 191.93 | 191.93 | 191.93 | 191.93 | 191.05 | - | 19,725 |
| Oct 17, 2024 | 191.93 | 191.93 | 191.93 | 191.93 | 191.05 | - | 19,545 |
| Oct 16, 2024 | 191.93 | 191.93 | 191.93 | 191.93 | 191.05 | - | 6,088 |
| Oct 15, 2024 | 191.93 | 191.93 | 191.93 | 191.93 | 191.05 | - | 33,830 |
| Oct 14, 2024 | 191.93 | 191.93 | 191.93 | 191.93 | 191.05 | - | 18 |
| Oct 11, 2024 | 191.20 | 191.93 | 191.20 | 191.93 | 191.05 | 3.40% | 760 |
| Oct 10, 2024 | 185.61 | 185.61 | 185.61 | 185.61 | 184.76 | - | 6 |
| Oct 9, 2024 | 185.61 | 185.61 | 185.61 | 185.61 | 184.76 | -0.48% | 227 |
| Oct 8, 2024 | 186.51 | 186.51 | 186.51 | 186.51 | 185.65 | - | 36 |
| Oct 7, 2024 | 186.51 | 186.51 | 186.51 | 186.51 | 185.65 | -2.15% | 748 |
| Oct 4, 2024 | 190.60 | 190.60 | 190.60 | 190.60 | 189.72 | -1.47% | 121 |
| Oct 3, 2024 | 193.45 | 193.45 | 193.45 | 193.45 | 192.56 | - | 837 |
| Oct 2, 2024 | 193.45 | 193.45 | 193.45 | 193.45 | 192.56 | - | 944 |
| Oct 1, 2024 | 192.44 | 193.45 | 192.34 | 193.45 | 192.56 | 2.44% | 442 |
| Sep 30, 2024 | 188.84 | 188.84 | 188.84 | 188.84 | 187.97 | - | 21 |
| Sep 27, 2024 | 188.84 | 188.84 | 188.84 | 188.84 | 187.97 | - | 14 |
| Sep 26, 2024 | 188.84 | 188.84 | 188.84 | 188.84 | 187.97 | - | 82 |
| Sep 25, 2024 | 188.84 | 188.84 | 188.84 | 188.84 | 187.97 | - | 69 |
| Sep 24, 2024 | 188.84 | 188.84 | 188.84 | 188.84 | 187.97 | -0.46% | 126 |
| Sep 23, 2024 | 189.71 | 189.71 | 189.71 | 189.71 | 188.84 | 1.16% | 123 |
| Sep 20, 2024 | 187.42 | 187.53 | 187.42 | 187.53 | 186.67 | 1.31% | 451 |
| Sep 19, 2024 | 185.11 | 185.11 | 185.11 | 185.11 | 184.26 | - | 1 |
| Sep 18, 2024 | 185.11 | 185.11 | 185.11 | 185.11 | 184.26 | 0.36% | 161 |
| Sep 17, 2024 | 184.44 | 184.44 | 184.44 | 184.44 | 183.59 | - | 237 |
| Sep 16, 2024 | 184.44 | 184.44 | 184.44 | 184.44 | 183.59 | - | 92 |
| Sep 13, 2024 | 184.44 | 184.44 | 184.44 | 184.44 | 183.59 | - | 45,689 |
| Sep 12, 2024 | 184.44 | 184.44 | 184.44 | 184.44 | 182.71 | - | 32 |
| Sep 11, 2024 | 184.44 | 184.44 | 184.44 | 184.44 | 182.71 | - | 28 |
| Sep 10, 2024 | 184.44 | 184.44 | 184.44 | 184.44 | 182.71 | -0.76% | 102 |
| Sep 9, 2024 | 185.86 | 185.86 | 185.86 | 185.86 | 184.11 | 0.52% | 105 |
| Sep 6, 2024 | 184.90 | 184.90 | 184.90 | 184.90 | 183.16 | -0.39% | 798 |
| Sep 5, 2024 | 185.63 | 185.63 | 185.63 | 185.63 | 183.89 | - | 416 |
| Sep 4, 2024 | 185.63 | 185.63 | 185.63 | 185.63 | 183.89 | - | 41,466 |
| Sep 3, 2024 | 185.65 | 185.65 | 185.63 | 185.63 | 183.89 | -0.61% | 3,738 |
| Aug 30, 2024 | 186.77 | 186.77 | 186.77 | 186.77 | 185.02 | 0.52% | 5,201 |
| Aug 29, 2024 | 185.81 | 185.81 | 185.81 | 185.81 | 184.07 | - | 2,349 |
| Aug 28, 2024 | 185.81 | 185.81 | 185.81 | 185.81 | 184.07 | - | 14,750 |
| Aug 27, 2024 | 185.81 | 185.81 | 185.81 | 185.81 | 184.07 | - | 3,877 |
| Aug 26, 2024 | 185.81 | 185.81 | 185.81 | 185.81 | 184.07 | - | 7,996 |
| Aug 23, 2024 | 185.81 | 185.81 | 185.81 | 185.81 | 184.07 | - | 8,884 |
| Aug 22, 2024 | 185.59 | 185.96 | 185.35 | 185.81 | 184.07 | -1.39% | 14,961 |
| Aug 21, 2024 | 188.79 | 188.79 | 188.42 | 188.42 | 186.65 | 0.60% | 17,481 |
| Aug 20, 2024 | 187.30 | 187.30 | 187.30 | 187.30 | 185.54 | 1.02% | 16,733 |
| Aug 19, 2024 | 185.40 | 185.40 | 185.40 | 185.40 | 183.66 | - | 22,727 |
| Aug 16, 2024 | 184.75 | 185.40 | 184.75 | 185.40 | 183.66 | 0.23% | 64,745 |
| Aug 15, 2024 | 184.97 | 184.97 | 184.97 | 184.97 | 183.23 | 1.41% | 19,360 |
| Aug 14, 2024 | 182.40 | 182.40 | 182.40 | 182.40 | 180.69 | 1.71% | 11,640 |
| Aug 13, 2024 | 179.33 | 179.33 | 179.33 | 179.33 | 177.65 | - | 15,655 |
| Aug 12, 2024 | 179.33 | 179.33 | 179.33 | 179.33 | 177.65 | - | 18,207 |
| Aug 9, 2024 | 179.33 | 179.33 | 179.33 | 179.33 | 177.65 | - | 4,255 |
| Aug 8, 2024 | 179.33 | 179.33 | 179.33 | 179.33 | 177.65 | - | 8,694 |
| Aug 7, 2024 | 179.33 | 179.33 | 179.33 | 179.33 | 177.65 | -0.59% | 13,019 |
| Aug 6, 2024 | 180.40 | 180.40 | 180.40 | 180.40 | 178.71 | 1.70% | 16,714 |
| Aug 5, 2024 | 177.39 | 177.39 | 177.39 | 177.39 | 175.72 | - | 8 |