Intact Financ 1 Cl A Non Cum Prf

IFC_pa
🏛️ canada →
21.70
Last Update: 2025-10-06
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
2021-12-31 21.55 21.55 21.43 21.43 0.0M
2021-12-30 21.24 21.35 21.10 21.34 0.0M
2021-12-29 21.08 21.40 21.08 21.40 0.0M
2021-12-24 20.97 21.06 20.87 21.00 0.0M
2021-12-21 20.49 20.63 20.44 20.63 0.0M
2021-12-20 20.40 20.48 20.31 20.39 0.0M
2021-12-17 20.45 20.50 20.40 20.40 0.0M
2021-12-16 20.35 20.50 20.35 20.50 0.0M
2021-12-15 20.40 20.44 20.36 20.44 0.0M
2021-12-14 20.20 20.35 20.20 20.35 0.0M
2021-12-13 20.33 20.42 20.32 20.42 0.0M
2021-12-09 20.25 20.30 20.25 20.30 0.0M
2021-12-08 20.15 20.15 20.02 20.05 0.0M
2021-12-07 20.05 20.22 20.05 20.22 0.0M
2021-12-06 20.13 20.13 19.51 20.05 0.0M
2021-12-03 20.46 20.46 20.21 20.29 0.0M
2021-12-02 20.71 20.71 20.50 20.53 0.0M
2021-12-01 20.89 20.90 20.54 20.54 0.0M
2021-11-30 21.28 21.28 20.90 20.90 0.0M
2021-11-29 21.12 21.28 21.12 21.28 0.0M
2021-11-26 21.33 21.33 21.12 21.25 0.0M
2021-11-25 21.50 21.50 21.43 21.50 0.0M
2021-11-24 21.47 21.49 21.47 21.49 0.0M
2021-11-23 21.55 21.55 21.41 21.55 0.0M
2021-11-22 21.80 21.80 21.50 21.52 0.0M
2021-11-19 21.68 21.68 21.68 21.68 0.0M
2021-11-18 21.80 21.95 21.80 21.80 0.0M
2021-11-17 21.97 21.97 21.81 21.85 0.0M
2021-11-16 21.83 21.83 21.78 21.80 0.0M
2021-11-15 21.96 22.05 21.96 21.98 0.0M
2021-11-12 21.87 22.40 21.84 21.84 0.0M
2021-11-11 22.14 22.14 22.00 22.00 0.0M
2021-11-10 22.15 22.20 22.15 22.15 0.0M
2021-11-09 21.77 21.99 21.75 21.99 0.0M
2021-11-08 21.61 21.61 21.60 21.60 0.0M
2021-11-05 21.44 21.44 21.44 21.44 0.0M
2021-11-04 21.54 21.61 21.44 21.44 0.0M
2021-11-02 21.38 21.50 21.31 21.31 0.0M
2021-11-01 21.52 21.75 21.41 21.41 0.0M
2021-10-29 21.49 21.74 21.49 21.60 0.0M
2021-10-28 21.49 21.50 21.49 21.50 0.0M
2021-10-27 21.50 21.50 21.49 21.50 0.0M
2021-10-26 21.45 21.59 21.45 21.47 0.0M
2021-10-25 21.59 21.59 21.37 21.37 0.0M
2021-10-22 21.43 21.43 21.43 21.43 0.0M
2021-10-21 21.50 21.55 21.49 21.50 0.0M
2021-10-20 21.76 21.76 21.76 21.76 0.0M
2021-10-19 21.35 21.52 21.35 21.50 0.0M
2021-10-18 21.36 21.60 21.36 21.46 0.0M
2021-10-15 21.35 21.40 21.31 21.40 0.0M
2021-10-14 21.41 21.41 21.20 21.39 0.0M
2021-10-13 21.41 21.50 21.41 21.41 0.0M
2021-10-12 21.60 21.60 21.50 21.50 0.0M
2021-10-08 21.50 21.70 21.46 21.70 0.0M
2021-10-07 21.40 21.51 21.38 21.50 0.0M
2021-10-06 21.33 21.36 21.33 21.35 0.0M
2021-10-05 21.25 21.50 20.93 21.50 0.0M
2021-10-04 21.40 21.40 21.38 21.38 0.0M
2021-10-01 21.44 21.47 21.39 21.39 0.0M
2021-09-30 21.00 21.10 21.00 21.10 0.0M
2021-09-29 20.60 21.05 20.60 20.99 0.0M
2021-09-28 20.47 20.80 20.47 20.80 0.0M
2021-09-27 20.60 20.60 20.60 20.60 0.0M
2021-09-24 20.63 20.63 20.32 20.59 0.0M
2021-09-22 20.69 20.69 20.30 20.60 0.0M
2021-09-20 20.73 20.73 20.31 20.31 0.0M
2021-09-17 20.69 20.70 20.69 20.70 0.0M
2021-09-16 20.60 20.77 20.60 20.60 0.0M
2021-09-15 20.68 20.69 20.52 20.68 0.0M
2021-09-14 20.74 20.74 20.49 20.50 0.0M
2021-09-13 20.51 20.72 20.47 20.72 0.0M
2021-09-10 20.50 20.50 20.50 20.50 0.0M
2021-09-09 20.62 20.62 20.53 20.60 0.0M
2021-09-08 21.10 21.14 20.71 20.71 0.0M
2021-09-07 20.41 21.10 20.41 21.10 0.0M
2021-09-03 20.75 20.83 20.75 20.80 0.0M
2021-09-02 20.88 20.88 20.86 20.86 0.0M
2021-09-01 21.28 21.28 20.83 20.83 0.0M
2021-08-31 21.10 21.10 20.94 21.01 0.0M
2021-08-30 21.05 21.36 21.05 21.36 0.0M
2021-08-27 21.09 21.29 21.09 21.25 0.0M
2021-08-26 20.80 20.98 20.80 20.98 0.0M
2021-08-25 20.95 20.95 20.72 20.83 0.1M
2021-08-24 20.98 20.99 20.86 20.98 0.0M
2021-08-23 20.75 20.98 20.75 20.97 0.0M
2021-08-20 20.75 20.91 20.73 20.90 0.0M
2021-08-19 20.72 20.74 20.72 20.74 0.0M
2021-08-18 20.83 20.99 20.83 20.91 0.0M
2021-08-17 20.96 21.08 20.96 21.08 0.0M
2021-08-16 21.00 21.00 21.00 21.00 0.0M
2021-08-13 21.01 21.24 21.01 21.24 0.0M
2021-08-12 20.80 20.90 20.80 20.90 0.0M
2021-08-11 20.85 20.91 20.69 20.69 0.0M
2021-08-10 20.60 20.83 20.58 20.83 0.0M
2021-08-09 20.57 20.59 20.57 20.59 0.0M
2021-08-05 20.55 20.55 20.55 20.55 0.0M
2021-08-04 20.44 20.45 20.42 20.45 0.0M
2021-08-03 20.34 20.48 20.34 20.44 0.0M
2021-07-30 20.35 20.47 19.93 20.47 0.0M
2021-07-29 20.84 20.89 20.55 20.57 0.0M
2021-07-28 20.72 20.88 20.72 20.80 0.0M
2021-07-27 20.84 20.86 20.69 20.79 0.0M
2021-07-26 20.84 20.84 20.84 20.84 0.0M
2021-07-23 20.80 20.87 20.80 20.87 0.0M
2021-07-22 21.00 21.00 20.81 20.81 0.0M
2021-07-21 21.17 21.25 20.95 20.96 0.0M
2021-07-20 21.36 21.36 21.20 21.20 0.0M
2021-07-19 21.44 21.44 21.44 21.44 0.0M
2021-07-16 21.71 21.71 21.51 21.51 0.0M
2021-07-15 21.22 21.80 21.22 21.75 0.0M
2021-07-14 21.70 21.80 21.65 21.80 0.0M
2021-07-13 21.60 21.65 21.52 21.52 0.0M
2021-07-12 21.50 21.60 21.41 21.60 0.0M
2021-07-09 21.25 21.52 21.25 21.52 0.1M
2021-07-08 21.39 21.50 21.39 21.49 0.0M
2021-07-07 21.40 21.55 21.40 21.54 0.0M
2021-07-06 21.45 21.45 21.09 21.44 0.0M
2021-07-05 21.32 21.32 21.23 21.32 0.0M
2021-07-02 20.34 21.35 20.34 21.35 0.0M
2021-06-30 20.61 21.13 20.61 21.13 0.0M
2021-06-29 20.73 20.90 20.55 20.89 0.0M
2021-06-28 20.64 20.75 20.52 20.73 0.0M
2021-06-25 20.20 20.64 20.10 20.64 0.0M
2021-06-24 20.12 20.39 20.11 20.25 0.0M
2021-06-23 19.90 20.44 19.89 20.36 0.0M
2021-06-22 19.74 19.99 19.74 19.90 0.0M
2021-06-21 19.52 19.80 19.52 19.80 0.0M
2021-06-18 19.74 19.88 19.69 19.85 0.0M
2021-06-17 19.49 19.74 19.49 19.74 0.0M
2021-06-16 19.80 19.80 19.50 19.50 0.0M
2021-06-15 19.94 19.95 19.74 19.75 0.0M
2021-06-14 19.93 19.95 19.93 19.93 0.0M
2021-06-11 20.02 20.16 20.02 20.16 0.0M
2021-06-10 20.14 20.14 20.00 20.00 0.0M
2021-06-09 20.25 20.25 20.14 20.14 0.0M
2021-06-08 20.52 20.53 20.40 20.40 0.0M
2021-06-07 20.72 20.86 20.72 20.75 0.0M
2021-06-04 20.80 20.80 20.56 20.72 0.1M
2021-06-03 20.64 20.83 20.64 20.80 0.0M
2021-06-02 20.50 20.66 20.50 20.59 0.0M
2021-06-01 20.46 20.46 20.28 20.43 0.0M
2021-05-31 19.98 20.35 19.98 20.22 0.0M
2021-05-28 19.80 19.93 19.50 19.93 0.0M
2021-05-27 19.33 19.96 19.33 19.90 0.0M
2021-05-26 19.43 19.58 19.40 19.52 0.0M
2021-05-25 19.40 19.50 19.21 19.32 0.0M
2021-05-21 19.30 19.50 19.30 19.40 0.0M
2021-05-20 19.30 19.50 19.29 19.40 0.0M
2021-05-19 19.42 19.45 19.24 19.29 0.0M
2021-05-18 19.45 19.45 18.92 19.44 0.0M
2021-05-17 19.40 19.45 19.28 19.45 0.0M
2021-05-14 19.41 19.45 19.33 19.45 0.0M
2021-05-13 18.75 19.46 18.75 19.33 0.0M
2021-05-12 19.07 19.08 18.63 18.94 0.0M
2021-05-11 19.25 19.32 18.91 18.91 0.0M
2021-05-10 19.98 19.98 19.25 19.25 0.0M
2021-05-07 19.29 19.45 19.29 19.44 0.0M
2021-05-06 19.50 19.54 19.44 19.45 0.0M
2021-05-05 19.20 19.47 19.20 19.47 0.0M
2021-05-04 19.01 19.20 18.87 19.20 0.0M
2021-05-03 18.78 19.13 18.49 19.13 0.0M
2021-04-30 18.30 18.65 18.21 18.65 0.0M
2021-04-29 18.35 18.53 18.18 18.38 0.0M
2021-04-28 17.98 18.51 17.95 18.48 0.0M
2021-04-27 18.00 18.00 17.99 17.99 0.0M
2021-04-26 18.10 18.10 18.08 18.08 0.0M
2021-04-23 17.79 18.23 17.79 18.10 0.1M
2021-04-22 18.11 18.11 17.90 17.90 0.0M
2021-04-21 18.54 18.54 18.11 18.12 0.0M
2021-04-20 18.55 18.55 18.26 18.49 0.0M
2021-04-19 18.88 18.88 18.55 18.56 0.0M
2021-04-16 18.11 18.61 18.11 18.48 0.0M
2021-04-15 18.50 18.62 18.31 18.56 0.0M
2021-04-14 18.10 18.50 18.10 18.46 0.0M
2021-04-13 18.52 18.52 18.10 18.39 0.0M
2021-04-12 18.06 18.51 18.06 18.50 0.0M
2021-04-09 18.25 18.31 18.20 18.29 0.0M
2021-04-08 18.00 18.25 18.00 18.15 0.0M
2021-04-07 18.18 18.19 18.03 18.07 0.0M
2021-04-06 17.93 18.05 17.93 17.96 0.0M
2021-04-01 17.80 18.00 17.74 18.00 0.0M
2021-03-31 18.05 18.05 17.74 17.90 0.1M
2021-03-30 17.70 18.02 17.70 18.00 0.0M
2021-03-29 17.71 18.25 17.65 17.67 0.0M
2021-03-26 18.11 18.11 17.75 17.94 0.0M
2021-03-25 18.08 18.09 17.61 17.87 0.0M
2021-03-24 18.23 18.25 18.00 18.00 0.0M
2021-03-23 18.13 18.13 18.00 18.05 0.0M
2021-03-22 18.24 18.25 18.18 18.18 0.0M
2021-03-19 18.20 18.23 18.05 18.05 0.0M
2021-03-18 18.03 18.23 18.03 18.10 0.0M
2021-03-17 18.32 18.40 18.05 18.25 0.0M
2021-03-16 18.60 18.60 18.59 18.59 0.0M
2021-03-15 18.25 19.01 18.25 18.80 0.0M
2021-03-12 18.20 18.35 18.20 18.35 0.0M
2021-03-11 18.34 18.34 18.17 18.17 0.0M
2021-03-10 18.06 18.33 18.00 18.17 0.0M
2021-03-09 17.85 18.00 17.85 18.00 0.0M
2021-03-08 17.83 18.00 17.83 17.94 0.0M
2021-03-05 17.55 17.77 17.54 17.77 0.0M
2021-03-04 17.81 17.81 17.65 17.65 0.0M
2021-03-03 17.92 17.93 17.90 17.91 0.0M
2021-03-02 17.93 17.93 17.78 17.88 0.0M
2021-03-01 17.81 18.00 17.81 18.00 0.0M
2021-02-26 17.80 17.80 17.65 17.65 0.0M
2021-02-25 17.80 18.10 17.79 17.79 0.1M
2021-02-24 17.75 17.84 17.75 17.77 0.0M
2021-02-23 17.68 17.72 17.67 17.71 0.0M
2021-02-22 17.67 17.83 17.56 17.59 0.2M
2021-02-19 17.59 17.73 17.59 17.68 0.0M
2021-02-18 17.57 17.57 17.55 17.55 0.0M
2021-02-17 17.58 17.66 17.30 17.60 0.0M
2021-02-16 17.54 17.68 17.40 17.58 0.0M
2021-02-12 17.40 17.40 17.33 17.40 0.1M
2021-02-11 16.42 17.76 16.42 17.30 0.0M
2021-02-10 16.50 16.50 16.50 16.50 0.1M
2021-02-09 16.50 16.50 16.39 16.50 0.1M
2021-02-08 16.75 16.75 16.50 16.51 0.0M
2021-02-05 16.75 16.80 16.50 16.50 0.0M
2021-02-04 16.05 16.52 16.05 16.51 0.0M
2021-02-03 16.00 16.00 16.00 16.00 0.0M
2021-02-02 15.82 16.00 15.80 16.00 0.0M
2021-02-01 15.50 15.51 15.35 15.35 0.0M
2021-01-29 15.15 15.15 14.90 15.12 0.1M
2021-01-28 15.24 15.25 15.16 15.16 0.0M
2021-01-27 15.45 15.47 15.28 15.37 0.0M
2021-01-26 15.44 15.46 15.31 15.46 0.2M
2021-01-25 15.50 15.50 15.42 15.47 0.0M
2021-01-22 15.20 15.37 15.20 15.37 0.0M
2021-01-21 15.40 15.41 15.26 15.26 0.0M
2021-01-20 15.37 15.48 15.37 15.41 0.0M
2021-01-19 15.39 15.39 15.20 15.25 0.0M
2021-01-18 15.11 15.37 15.11 15.37 0.0M
2021-01-15 15.20 15.31 15.11 15.11 0.0M
2021-01-14 15.42 15.42 15.23 15.23 0.0M
2021-01-13 15.41 15.50 15.41 15.50 0.0M
2021-01-12 15.43 15.47 15.37 15.43 0.0M
2021-01-11 15.50 15.50 15.30 15.39 0.0M
2021-01-08 15.60 15.60 15.60 15.60 0.0M
2021-01-07 15.45 15.50 15.40 15.50 0.1M
2021-01-06 15.51 15.51 15.31 15.50 0.0M
2021-01-05 15.49 15.50 15.49 15.50 0.0M
2021-01-04 14.83 14.83 14.83 14.83 0.0M