Intact Financial

IFC
🏛️ canada →
266.91
Last Update: 2025-10-08
Minute K-line Daily K-line
Time Open Price High Price Low Price Close Price Volume
No minute K-line data available
Date Open Price High Price Low Price Close Price Volume
2025-10-08 265.37 267.24 265.09 266.91 0.0M
2025-10-07 264.87 265.97 264.49 265.50 0.0M
2025-10-06 268.66 268.66 266.86 267.02 0.0M
2025-10-03 267.50 269.32 267.50 268.76 0.0M
2025-10-02 266.93 268.67 266.35 268.01 0.0M
2025-10-01 270.35 271.69 266.80 267.23 0.0M
2025-09-30 267.35 271.35 266.84 271.35 0.0M
2025-09-29 266.18 266.18 263.68 264.57 0.0M
2025-09-26 262.97 264.01 262.64 263.07 0.0M
2025-09-25 265.18 265.23 262.01 262.49 0.0M
2025-09-24 264.50 266.69 264.33 265.54 0.0M
2025-09-23 267.27 267.56 263.92 264.59 0.0M
2025-09-22 270.09 270.61 262.17 267.14 0.0M
2025-09-19 269.80 271.62 269.73 271.62 0.0M
2025-09-18 267.23 267.96 266.94 267.09 0.0M
2025-09-17 266.63 267.26 265.21 266.71 0.0M
2025-09-16 271.54 271.89 266.25 266.30 0.0M
2025-09-15 276.59 276.59 272.73 273.45 0.0M
2025-09-12 280.68 280.68 277.61 278.21 0.0M
2025-09-11 277.40 280.66 277.40 280.66 0.0M
2025-09-10 276.60 277.29 274.97 277.21 0.0M
2025-09-09 278.06 279.05 277.67 278.12 0.0M
2025-09-08 277.13 279.00 276.80 277.32 0.0M
2025-09-05 276.81 278.98 275.91 278.70 0.0M
2025-09-04 276.97 276.97 274.99 275.69 0.0M
2025-09-03 277.00 278.00 276.08 276.53 0.0M
2025-09-02 274.91 276.35 274.50 275.90 0.0M
2025-08-29 277.00 277.00 274.93 275.02 0.0M
2025-08-28 275.51 276.77 274.26 275.98 0.0M
2025-08-27 272.62 275.70 272.62 275.70 0.0M
2025-08-26 274.50 274.79 272.10 272.10 0.0M
2025-08-25 277.78 277.78 274.16 275.41 0.0M
2025-08-22 282.19 282.82 279.27 279.49 0.0M
2025-08-21 279.48 281.15 279.48 280.93 0.0M
2025-08-20 279.67 280.60 279.43 279.65 0.0M
2025-08-19 279.00 280.65 278.74 278.74 0.0M
2025-08-18 280.91 280.91 279.19 279.57 0.0M
2025-08-15 278.99 279.79 278.29 278.91 0.0M
2025-08-14 279.07 280.51 277.86 277.96 0.0M
2025-08-13 280.07 281.13 278.50 278.50 0.0M
2025-08-12 278.77 279.79 278.28 278.44 0.0M
2025-08-11 279.31 280.08 278.16 278.22 0.0M
2025-08-08 284.83 285.36 279.51 279.51 0.0M
2025-08-07 286.63 286.94 283.91 284.48 0.0M
2025-08-06 287.00 287.55 284.75 287.33 0.0M
2025-08-05 287.14 290.54 287.00 288.48 0.0M
2025-08-01 281.93 283.97 281.93 283.27 0.0M
2025-07-31 287.48 288.46 286.25 286.58 0.0M
2025-07-30 302.46 302.46 285.60 285.70 0.0M
2025-07-29 303.53 305.46 303.53 305.28 0.0M
2025-07-28 303.09 303.90 301.47 302.46 0.0M
2025-07-25 305.25 306.03 305.23 305.23 0.0M
2025-07-24 303.00 304.23 303.00 303.00 0.0M
2025-07-23 303.35 304.11 302.77 303.05 0.0M
2025-07-22 301.03 302.97 301.03 302.89 0.0M
2025-07-21 302.56 302.56 301.09 301.63 0.0M
2025-07-18 301.18 305.29 301.18 304.24 0.0M
2025-07-17 304.72 305.60 299.25 299.25 0.0M
2025-07-16 304.11 304.11 302.39 303.80 0.0M
2025-07-15 308.16 308.16 303.34 304.00 0.0M
2025-07-14 308.50 309.61 307.84 307.87 0.0M
2025-07-11 308.85 310.05 308.75 309.10 0.0M
2025-07-10 308.67 309.91 308.20 308.51 0.0M
2025-07-09 311.43 311.51 308.76 308.92 0.0M
2025-07-08 312.59 312.59 310.32 310.77 0.0M
2025-07-07 314.07 314.36 313.58 314.00 0.0M
2025-07-04 313.26 313.27 312.11 312.11 0.0M
2025-07-03 312.08 312.08 310.54 310.54 0.0M
2025-07-02 310.09 310.17 306.55 309.03 0.0M
2025-06-30 312.85 316.34 312.85 316.34 0.0M
2025-06-27 309.09 312.00 308.23 310.17 0.0M
2025-06-26 310.67 310.69 309.22 310.69 0.0M
2025-06-25 313.60 313.60 310.83 310.83 0.0M
2025-06-24 309.91 314.18 309.91 313.57 0.0M
2025-06-23 306.65 310.74 305.47 310.70 0.0M
2025-06-20 306.59 306.59 304.66 305.40 0.0M
2025-06-19 305.20 305.46 305.20 305.46 0.0M
2025-06-18 307.06 307.50 306.18 306.18 0.0M
2025-06-17 307.40 307.58 306.81 307.47 0.0M
2025-06-16 310.35 310.35 309.01 309.06 0.0M
2025-06-13 309.43 311.59 309.43 309.66 0.0M
2025-06-12 305.16 310.29 305.16 310.29 0.0M
2025-06-11 304.41 305.44 304.00 304.04 0.0M
2025-06-10 307.66 307.66 306.98 306.98 0.0M
2025-06-09 307.98 309.60 306.94 307.93 0.0M
2025-06-06 315.01 315.01 311.70 311.99 0.0M
2025-06-05 311.03 314.68 310.89 314.68 0.0M
2025-06-04 310.75 310.75 310.36 310.75 0.0M
2025-06-03 312.91 312.91 306.95 309.82 0.0M
2025-06-02 311.01 313.86 311.01 312.81 0.0M
2025-05-30 313.36 315.49 311.37 311.56 0.0M
2025-05-29 310.86 312.00 310.86 312.00 0.0M
2025-05-28 304.99 310.72 304.99 310.72 0.0M
2025-05-27 305.67 307.10 305.67 307.10 0.0M
2025-05-26 304.99 305.03 303.77 303.82 0.0M
2025-05-23 303.15 304.12 303.01 303.68 0.0M
2025-05-22 304.00 304.82 303.13 303.64 0.0M
2025-05-21 304.99 304.99 302.50 303.47 0.0M
2025-05-20 303.29 305.18 302.60 304.46 0.1M
2025-05-16 295.29 299.63 295.29 299.36 0.0M
2025-05-15 295.04 297.15 295.04 296.97 0.0M
2025-05-14 287.00 290.56 287.00 290.34 0.0M
2025-05-13 287.75 289.75 286.72 287.91 0.0M
2025-05-12 298.73 298.73 288.84 289.10 0.0M
2025-05-09 300.73 300.74 298.15 298.72 0.0M
2025-05-08 308.43 308.43 301.01 301.01 0.0M
2025-05-07 304.31 311.14 303.37 309.12 0.0M
2025-05-06 306.32 309.20 305.35 309.20 0.0M
2025-05-05 305.06 305.06 302.65 305.06 0.0M
2025-05-02 302.40 304.65 302.40 304.65 0.0M
2025-05-01 305.74 305.91 305.74 305.91 0.0M
2025-04-30 303.44 306.66 303.31 306.66 0.0M
2025-04-29 298.38 303.18 298.38 303.18 0.0M
2025-04-28 297.19 298.20 296.93 297.97 0.0M
2025-04-25 297.56 297.56 294.78 296.90 0.0M
2025-04-24 299.07 299.71 298.20 298.70 0.0M
2025-04-23 297.31 299.21 296.78 298.85 0.0M
2025-04-22 298.25 298.64 294.95 295.67 0.0M
2025-04-21 294.36 294.46 291.20 293.89 0.0M
2025-04-17 291.31 294.19 291.16 293.90 0.0M
2025-04-16 289.22 292.13 288.89 291.53 0.0M
2025-04-15 289.55 290.71 289.49 289.90 0.0M
2025-04-14 289.11 291.08 288.17 288.42 0.0M
2025-04-11 280.74 288.10 280.74 287.99 0.0M
2025-04-10 273.05 278.71 272.93 277.20 0.0M
2025-04-09 275.38 279.87 273.22 279.33 0.0M
2025-04-08 278.86 280.08 272.34 272.64 0.0M
2025-04-07 274.71 280.13 272.40 277.99 0.0M
2025-04-04 283.44 285.48 281.40 281.75 0.0M
2025-04-03 294.04 297.75 289.87 290.12 0.0M
2025-04-02 296.78 297.28 295.13 297.28 0.0M
2025-04-01 294.00 298.54 294.00 298.50 0.0M
2025-03-31 291.00 295.29 290.81 293.98 0.0M
2025-03-28 286.94 286.94 285.08 286.82 0.0M
2025-03-27 283.89 287.23 283.89 286.04 0.0M
2025-03-26 286.47 286.47 282.89 283.92 0.0M
2025-03-25 285.00 286.62 284.64 284.64 0.0M
2025-03-24 283.00 283.43 281.59 283.43 0.0M
2025-03-21 280.33 280.68 279.35 280.68 0.0M
2025-03-20 280.59 280.95 279.50 280.29 0.0M
2025-03-19 280.00 280.70 279.26 280.29 0.0M
2025-03-18 281.52 281.52 277.50 279.39 0.0M
2025-03-17 282.58 284.33 282.57 283.87 0.0M
2025-03-14 281.81 281.87 281.55 281.55 0.0M
2025-03-13 282.59 283.80 280.00 280.78 0.0M
2025-03-12 282.16 284.90 282.00 284.21 0.0M
2025-03-11 284.28 284.78 282.01 283.48 0.0M
2025-03-10 286.24 287.05 283.15 284.50 0.0M
2025-03-07 289.23 291.60 288.00 290.20 0.0M
2025-03-06 286.44 291.65 286.44 287.88 0.0M
2025-03-05 286.76 289.65 283.82 288.22 0.0M
2025-03-04 283.30 290.16 283.30 288.29 0.0M
2025-03-03 285.52 287.05 284.92 284.92 0.0M
2025-02-28 283.00 283.87 281.59 283.87 0.0M
2025-02-27 283.18 283.60 281.70 281.70 0.0M
2025-02-26 282.95 285.66 282.15 284.35 0.0M
2025-02-25 279.99 283.37 279.99 283.37 0.0M
2025-02-24 278.70 279.66 278.57 279.66 0.0M
2025-02-21 278.56 280.08 277.45 277.47 0.0M
2025-02-20 279.16 279.92 277.60 277.60 0.0M
2025-02-19 284.99 284.99 278.60 279.78 0.0M
2025-02-18 286.63 290.08 285.10 289.45 0.0M
2025-02-14 287.64 290.63 287.64 288.45 0.0M
2025-02-13 287.44 288.85 286.38 286.87 0.0M
2025-02-12 283.84 290.02 283.84 289.82 0.0M
2025-02-11 274.25 276.45 273.97 276.45 0.0M
2025-02-10 274.78 276.75 274.56 275.87 0.0M
2025-02-07 275.56 280.32 275.56 276.77 0.0M
2025-02-06 273.55 276.40 273.41 275.00 0.1M
2025-02-05 263.78 270.48 263.78 270.40 0.0M
2025-02-04 259.60 262.46 258.80 261.74 0.2M
2025-02-03 253.95 264.44 253.95 262.47 0.1M
2025-01-31 256.64 259.20 256.64 258.43 0.0M
2025-01-30 255.75 258.97 255.75 258.12 0.0M
2025-01-29 254.23 255.58 253.95 255.06 0.0M
2025-01-28 255.48 255.48 253.90 254.99 0.0M
2025-01-27 258.88 258.88 254.82 256.25 0.0M
2025-01-24 258.98 259.55 257.08 259.03 0.0M
2025-01-23 257.00 259.75 257.00 259.75 0.0M
2025-01-22 257.02 259.07 256.23 258.08 0.0M
2025-01-21 255.40 255.69 254.01 255.69 0.0M
2025-01-20 254.67 255.22 253.32 254.31 0.0M
2025-01-17 258.00 258.00 253.88 253.88 0.0M
2025-01-16 253.36 255.26 252.45 254.86 0.0M
2025-01-15 253.75 253.95 252.21 252.93 0.0M
2025-01-14 250.81 252.00 250.39 250.98 0.0M
2025-01-13 252.37 254.64 251.36 252.13 0.0M
2025-01-10 255.93 255.93 253.01 253.89 0.0M
2025-01-09 259.71 259.71 258.25 258.33 0.0M
2025-01-08 258.05 261.20 256.83 260.57 0.0M
2025-01-07 259.06 261.04 258.01 258.19 0.0M
2025-01-06 264.38 264.38 257.85 257.85 0.0M
2025-01-03 265.06 265.86 263.67 265.64 0.0M
2025-01-02 261.92 262.74 261.25 262.74 0.0M