Sign In \| Register \| About San Rafael \| Contact Us
San Rafael, CA September 01, 2020 1:37pm 7-Day Forecast \| Traffic

Recent Quotes

My Watchlist

Indicators

Intact Financial Corp (TSX: IFC )

254.14 +3.48 (+1.39%)

Streaming Delayed Price Updated: 4:00 PM EDT, Aug 15, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

1 Month

3 Month

1 Year

Date	Open	High	Low	Close	Volume	Change (%)
Aug 15, 2024	251.57	254.59	251.57	254.14	310,329	+3.48(+1.39%)
Aug 14, 2024	249.30	250.72	248.95	250.66	197,126	+1.58(+0.63%)
Aug 13, 2024	249.45	250.61	247.23	249.08	164,189	+0.86(+0.35%)
Aug 12, 2024	245.82	248.58	244.70	248.22	336,478	+2.30(+0.94%)
Aug 09, 2024	247.00	247.83	244.05	245.92	173,781	-0.25(-0.10%)
Aug 08, 2024	243.87	247.77	243.87	246.17	216,087	+3.23(+1.33%)
Aug 07, 2024	249.94	250.25	242.43	242.94	422,020	-5.83(-2.34%)
Aug 06, 2024	243.88	249.57	243.14	248.77	371,760	+2.01(+0.81%)
Aug 02, 2024				246.76	0	+1.74(+0.71%)
Aug 01, 2024	251.00	254.71	243.90	245.02	252,386	-5.88(-2.34%)
Jul 31, 2024	263.74	263.74	247.16	250.90	395,621	+6.22(+2.54%)
Jul 30, 2024	242.68	246.50	242.68	244.68	243,116	+2.45(+1.01%)
Jul 29, 2024	244.86	245.73	241.63	242.23	171,149	-2.48(-1.01%)
Jul 26, 2024	241.37	245.22	241.37	244.71	110,813	+3.84(+1.59%)
Jul 25, 2024	243.06	243.78	240.52	240.87	139,355	-2.60(-1.07%)
Jul 24, 2024	242.39	243.90	241.41	243.47	102,024	+0.36(+0.15%)
Jul 23, 2024	243.06	244.30	242.01	243.11	105,636	+0.56(+0.23%)
Jul 22, 2024	238.61	242.68	237.96	242.55	265,511	+4.72(+1.98%)
Jul 19, 2024	239.48	239.59	236.68	237.83	133,161	-1.76(-0.73%)
Jul 18, 2024	240.10	241.51	238.15	239.59	202,615	+0.13(+0.05%)
Jul 17, 2024	239.00	239.77	237.33	239.46	252,906	-0.34(-0.14%)
Jul 16, 2024	239.83	242.11	238.34	239.80	242,525	+0.55(+0.23%)
Jul 15, 2024	238.21	240.58	238.19	239.25	236,228	+1.58(+0.66%)
Jul 12, 2024	236.90	239.31	236.46	237.67	166,508	+1.45(+0.61%)
Jul 11, 2024	236.80	237.77	235.81	236.22	210,369	-0.70(-0.30%)
Jul 10, 2024	233.45	237.50	233.42	236.92	230,873	+3.91(+1.68%)
Jul 09, 2024	232.66	233.43	231.65	233.01	156,944	-0.12(-0.05%)
Jul 08, 2024	231.58	233.58	231.32	233.13	458,211	+2.51(+1.09%)
Jul 05, 2024	231.37	232.17	230.56	230.62	205,504	-1.10(-0.47%)
Jul 04, 2024	232.67	233.70	231.64	231.72	29,721	-1.06(-0.46%)
Jul 03, 2024	231.00	235.48	229.56	232.78	209,640	+2.49(+1.08%)
Jul 02, 2024	226.96	230.87	226.79	230.29	362,542	+2.28(+1.00%)
Jun 28, 2024				228.01	0	-1.50(-0.65%)
Jun 27, 2024	226.39	229.96	226.39	229.51	210,755	+2.82(+1.24%)
Jun 26, 2024	225.29	226.89	224.40	226.69	198,716	-0.23(-0.10%)
Jun 25, 2024	227.80	228.13	225.93	226.92	317,364	-0.87(-0.38%)
Jun 24, 2024	223.42	228.15	223.42	227.79	265,214	+4.76(+2.13%)
Jun 21, 2024	219.97	223.50	219.53	223.03	1,162,316	+2.74(+1.24%)
Jun 20, 2024	218.88	221.15	218.58	220.29	331,672	+0.99(+0.45%)
Jun 19, 2024	220.66	221.26	218.71	219.30	169,310	-1.57(-0.71%)
Jun 18, 2024	220.09	222.12	219.98	220.87	330,912	+0.08(+0.04%)
Jun 17, 2024	221.51	222.02	219.75	220.79	238,516	-1.61(-0.72%)
Jun 14, 2024	219.80	222.59	219.23	222.40	535,462	-0.49(-0.22%)
Jun 13, 2024	224.58	226.57	222.21	222.89	179,684	-2.05(-0.91%)
Jun 12, 2024	226.52	227.80	224.76	224.94	327,997	-1.10(-0.49%)
Jun 11, 2024	229.72	229.72	225.75	226.04	304,696	-4.01(-1.74%)
Jun 10, 2024	227.76	230.37	227.41	230.05	403,009	+1.51(+0.66%)
Jun 07, 2024	228.74	231.02	228.35	228.54	320,824	-0.82(-0.36%)
Jun 06, 2024	229.80	231.11	227.82	229.36	524,245	-0.58(-0.25%)
Jun 05, 2024	228.78	230.30	228.00	229.94	156,806	+1.58(+0.69%)
Jun 04, 2024	226.66	229.15	226.50	228.36	233,629	+1.18(+0.52%)

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 San Rafael

Find A Business

or Browse Listings

Intact Financial Corp (TSX: IFC )

Historical Prices