Intact Financial

IFC_pg
🏛️ canada →
24.85
Last Update: 2025-10-02
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
2023-12-29 21.59 21.61 21.59 21.61 0.0M
2023-12-28 21.60 21.60 21.59 21.59 0.0M
2023-12-27 21.55 21.60 21.42 21.60 0.0M
2023-12-22 21.67 21.67 21.50 21.50 0.0M
2023-12-21 21.31 21.70 21.31 21.55 0.1M
2023-12-20 21.19 21.45 21.19 21.36 0.0M
2023-12-19 21.65 21.65 21.07 21.50 0.0M
2023-12-18 21.45 21.68 21.25 21.68 0.0M
2023-12-15 20.87 20.91 20.87 20.91 0.0M
2023-12-14 21.43 21.44 21.43 21.44 0.0M
2023-12-13 21.39 21.44 21.22 21.44 0.0M
2023-12-12 21.45 21.50 21.45 21.45 0.0M
2023-12-11 21.51 21.51 21.35 21.44 0.0M
2023-12-08 21.50 21.50 21.50 21.50 0.0M
2023-12-07 21.80 21.87 21.50 21.50 0.0M
2023-12-06 21.92 22.10 21.90 21.90 0.0M
2023-12-05 21.78 22.06 21.78 21.91 0.0M
2023-12-04 21.88 21.88 21.80 21.80 0.0M
2023-12-01 21.75 22.00 21.75 21.77 0.0M
2023-11-30 21.54 21.73 21.54 21.73 0.0M
2023-11-29 21.39 21.60 21.39 21.60 0.0M
2023-11-28 21.43 21.43 21.33 21.33 0.0M
2023-11-27 21.45 21.55 21.41 21.45 0.0M
2023-11-24 21.50 21.50 21.50 21.50 0.0M
2023-11-23 21.80 21.80 21.78 21.78 0.0M
2023-11-22 21.49 21.70 21.35 21.50 0.0M
2023-11-21 21.09 21.25 21.09 21.18 0.0M
2023-11-20 20.91 21.10 20.90 20.99 0.0M
2023-11-17 20.81 20.85 20.80 20.80 0.0M
2023-11-16 20.75 20.75 20.74 20.74 0.0M
2023-11-15 20.88 20.88 20.75 20.75 0.0M
2023-11-14 20.63 20.89 20.56 20.73 0.0M
2023-11-13 20.80 20.81 20.80 20.80 0.0M
2023-11-10 20.89 20.90 20.89 20.89 0.0M
2023-11-09 20.75 20.88 20.75 20.88 0.0M
2023-11-08 20.70 20.82 20.60 20.82 0.0M
2023-11-07 20.40 20.59 20.40 20.58 0.1M
2023-11-06 20.22 20.56 20.22 20.55 0.0M
2023-11-03 20.21 20.76 20.21 20.76 0.0M
2023-11-02 19.70 20.00 19.70 20.00 0.0M
2023-11-01 19.59 19.70 19.55 19.70 0.0M
2023-10-31 19.38 19.74 19.38 19.74 0.0M
2023-10-30 19.18 19.29 19.18 19.28 0.0M
2023-10-27 19.15 19.20 19.15 19.20 0.0M
2023-10-26 19.25 19.30 19.24 19.24 0.1M
2023-10-25 19.05 19.21 19.05 19.15 0.0M
2023-10-24 19.30 19.30 19.05 19.18 0.0M
2023-10-23 19.30 19.37 19.30 19.30 0.0M
2023-10-20 19.46 19.50 19.45 19.50 0.0M
2023-10-19 19.50 19.61 19.45 19.45 0.0M
2023-10-18 19.49 19.50 19.28 19.28 0.0M
2023-10-17 19.40 19.40 19.40 19.40 0.0M
2023-10-16 19.51 19.51 19.40 19.40 0.0M
2023-10-13 19.48 19.59 19.48 19.59 0.0M
2023-10-12 19.59 19.59 19.42 19.49 0.0M
2023-10-11 19.48 19.54 19.48 19.48 0.0M
2023-10-06 19.59 19.59 19.45 19.46 0.0M
2023-10-05 19.45 19.61 19.43 19.61 0.0M
2023-10-04 19.41 19.51 19.41 19.42 0.0M
2023-10-03 19.50 19.64 19.39 19.64 0.0M
2023-10-02 19.48 19.57 19.47 19.55 0.0M
2023-09-29 19.46 19.64 19.45 19.63 0.0M
2023-09-28 19.40 19.59 19.40 19.45 0.0M
2023-09-27 19.45 19.49 19.40 19.40 0.0M
2023-09-26 19.50 19.55 19.40 19.40 0.0M
2023-09-25 19.36 19.40 19.36 19.40 0.0M
2023-09-22 19.29 19.36 19.29 19.30 0.0M
2023-09-21 19.30 19.39 19.30 19.31 0.0M
2023-09-20 19.31 19.34 19.30 19.32 0.0M
2023-09-19 19.40 19.41 19.30 19.30 0.0M
2023-09-18 19.27 19.34 19.24 19.24 0.0M
2023-09-15 19.22 19.32 19.20 19.26 0.0M
2023-09-14 19.31 19.40 19.19 19.40 0.0M
2023-09-13 19.47 19.55 19.47 19.55 0.0M
2023-09-12 19.47 19.53 19.47 19.50 0.0M
2023-09-11 19.55 19.55 19.47 19.47 0.0M
2023-09-08 19.64 19.64 19.47 19.53 0.0M
2023-09-07 19.40 19.55 19.40 19.50 0.0M
2023-09-06 19.30 19.45 19.30 19.38 0.0M
2023-09-05 19.25 19.51 19.21 19.25 0.0M
2023-09-01 19.40 19.40 19.31 19.31 0.0M
2023-08-31 19.24 19.35 19.24 19.31 0.1M
2023-08-30 19.50 19.50 19.23 19.23 0.0M
2023-08-29 19.45 19.46 19.35 19.40 0.0M
2023-08-28 19.50 19.50 19.19 19.40 0.0M
2023-08-25 19.55 19.55 19.50 19.50 0.0M
2023-08-24 19.49 19.50 19.41 19.45 0.0M
2023-08-23 19.50 19.55 19.42 19.42 0.0M
2023-08-22 19.67 19.67 19.49 19.49 0.0M
2023-08-21 19.71 19.72 19.61 19.61 0.0M
2023-08-18 19.80 19.80 19.72 19.72 0.0M
2023-08-17 20.10 20.10 19.85 20.00 0.0M
2023-08-16 20.00 20.04 20.00 20.00 0.0M
2023-08-15 20.19 20.19 19.96 19.97 0.0M
2023-08-14 20.00 20.00 20.00 20.00 0.0M
2023-08-11 20.01 20.10 20.00 20.10 0.0M
2023-08-10 20.12 20.19 20.00 20.01 0.0M
2023-08-09 20.20 20.20 19.96 20.00 0.0M
2023-08-08 19.99 20.00 19.96 19.96 0.0M
2023-08-04 20.19 20.20 20.00 20.00 0.0M
2023-08-03 20.30 20.30 20.12 20.19 0.0M
2023-08-02 20.40 20.40 20.28 20.28 0.0M
2023-08-01 20.19 20.40 20.19 20.40 0.0M
2023-07-31 20.44 20.44 20.30 20.34 0.0M
2023-07-28 20.30 20.40 20.25 20.25 0.0M
2023-07-27 20.03 20.29 20.03 20.16 0.0M
2023-07-26 20.32 20.34 20.08 20.08 0.0M
2023-07-25 20.17 20.29 20.17 20.19 0.0M
2023-07-24 20.16 20.29 20.15 20.29 0.0M
2023-07-21 19.99 20.29 19.99 20.29 0.0M
2023-07-20 19.81 19.95 19.81 19.85 0.0M
2023-07-19 19.88 19.88 19.87 19.87 0.0M
2023-07-18 20.00 20.00 19.87 19.87 0.0M
2023-07-17 19.95 19.95 19.95 19.95 0.0M
2023-07-14 19.75 20.00 19.71 19.95 0.0M
2023-07-13 19.79 19.79 19.79 19.79 0.0M
2023-07-12 19.81 19.83 19.77 19.79 0.0M
2023-07-11 20.05 20.05 19.81 19.81 0.0M
2023-07-10 20.21 20.21 19.90 20.08 0.0M
2023-07-07 20.30 20.30 20.18 20.20 0.0M
2023-07-06 20.69 20.69 20.21 20.21 0.0M
2023-07-05 20.68 20.68 20.68 20.68 0.0M
2023-07-04 20.77 20.77 20.69 20.69 0.0M
2023-06-30 20.68 20.85 20.68 20.85 0.0M
2023-06-29 20.70 20.70 20.55 20.55 0.0M
2023-06-28 20.70 20.84 20.70 20.75 0.0M
2023-06-27 20.76 20.76 20.73 20.73 0.0M
2023-06-26 20.70 20.75 20.64 20.70 0.0M
2023-06-23 20.50 20.77 20.50 20.64 0.0M
2023-06-22 20.61 20.61 20.50 20.50 0.0M
2023-06-21 20.75 20.76 20.56 20.56 0.0M
2023-06-20 20.96 21.10 20.74 20.74 0.0M
2023-06-19 21.11 21.12 21.01 21.01 0.0M
2023-06-16 21.06 21.22 21.06 21.17 0.0M
2023-06-15 21.10 21.15 21.00 21.00 0.0M
2023-06-14 20.76 21.10 20.76 21.10 0.0M
2023-06-13 21.45 21.55 21.20 21.49 0.0M
2023-06-12 21.25 21.26 21.25 21.25 0.0M
2023-06-09 21.30 21.30 21.25 21.25 0.0M
2023-06-08 21.14 21.40 21.14 21.30 0.0M
2023-06-07 21.00 21.00 20.82 20.95 0.0M
2023-06-06 21.00 21.00 21.00 21.00 0.0M
2023-06-05 21.00 21.00 21.00 21.00 0.0M
2023-06-02 21.00 21.00 20.85 20.85 0.0M
2023-06-01 20.90 20.90 20.80 20.80 0.0M
2023-05-31 20.65 21.00 20.65 21.00 0.0M
2023-05-30 20.65 20.65 20.55 20.65 0.0M
2023-05-29 20.03 20.60 20.03 20.60 0.0M
2023-05-26 20.25 20.25 19.82 20.02 0.0M
2023-05-25 20.20 20.25 19.84 19.85 0.0M
2023-05-24 20.11 20.35 20.00 20.00 0.0M
2023-05-23 20.04 20.10 20.01 20.02 0.0M
2023-05-19 20.00 20.00 20.00 20.00 0.0M
2023-05-18 20.00 20.25 20.00 20.00 0.0M
2023-05-17 19.83 19.83 19.75 19.80 0.0M
2023-05-16 19.95 19.95 19.85 19.85 0.0M
2023-05-15 19.66 19.87 19.66 19.87 0.0M
2023-05-12 19.81 19.81 19.37 19.50 0.0M
2023-05-11 19.85 19.85 19.80 19.80 0.0M
2023-05-10 19.90 19.90 19.85 19.85 0.0M
2023-05-09 19.87 19.87 19.85 19.85 0.0M
2023-05-08 20.00 20.00 20.00 20.00 0.0M
2023-05-05 19.95 19.95 19.95 19.95 0.0M
2023-05-04 19.99 20.00 19.90 19.90 0.0M
2023-05-03 19.95 20.00 19.90 20.00 0.0M
2023-05-02 20.25 20.25 20.05 20.05 0.0M
2023-05-01 20.17 20.17 20.10 20.12 0.0M
2023-04-28 20.39 20.39 20.15 20.15 0.0M
2023-04-27 20.15 20.17 20.01 20.17 0.0M
2023-04-26 20.10 20.15 20.05 20.05 0.0M
2023-04-25 20.28 20.28 20.10 20.11 0.0M
2023-04-24 20.35 20.35 20.10 20.28 0.0M
2023-04-21 20.00 20.34 19.98 20.34 0.0M
2023-04-20 19.90 20.00 19.90 19.97 0.0M
2023-04-19 19.77 19.93 19.77 19.85 0.0M
2023-04-18 19.75 19.75 19.70 19.71 0.0M
2023-04-17 19.75 19.78 19.70 19.74 0.0M
2023-04-14 19.88 19.88 19.77 19.87 0.0M
2023-04-13 19.91 19.91 19.78 19.90 0.0M
2023-04-12 19.89 20.10 19.65 19.91 0.0M
2023-04-11 19.86 20.14 19.82 19.90 0.0M
2023-04-10 20.15 20.15 20.15 20.15 0.0M
2023-04-06 19.79 20.10 19.75 19.80 0.0M
2023-04-05 19.90 19.90 19.75 19.85 0.0M
2023-04-04 20.40 20.40 19.91 19.91 0.0M
2023-04-03 20.21 20.21 20.10 20.12 0.0M
2023-03-31 20.00 20.26 20.00 20.26 0.0M
2023-03-30 20.47 20.47 19.99 20.00 0.0M
2023-03-29 20.00 20.30 19.80 19.82 0.0M
2023-03-28 19.95 20.15 19.90 19.90 0.0M
2023-03-27 20.00 20.00 19.89 19.95 0.0M
2023-03-24 20.00 20.00 20.00 20.00 0.0M
2023-03-23 19.98 19.98 19.98 19.98 0.0M
2023-03-22 19.81 19.81 19.81 19.81 0.0M
2023-03-21 19.49 19.81 19.49 19.79 0.0M
2023-03-20 19.56 19.56 19.30 19.30 0.0M
2023-03-17 19.77 19.81 19.62 19.62 0.0M
2023-03-16 19.50 19.50 19.29 19.50 0.0M
2023-03-15 20.40 20.40 19.16 19.36 0.0M
2023-03-14 20.20 20.59 20.20 20.40 0.0M
2023-03-13 21.00 21.49 20.59 20.59 0.0M
2023-03-10 21.89 21.89 20.59 21.05 0.0M
2023-03-09 21.60 21.60 21.50 21.50 0.0M
2023-03-08 21.92 21.92 21.51 21.56 0.0M
2023-03-07 21.76 21.80 21.62 21.62 0.0M
2023-03-06 22.25 22.25 21.63 21.83 0.0M
2023-03-03 22.01 22.26 21.86 22.00 0.0M
2023-03-02 22.00 22.00 22.00 22.00 0.0M
2023-03-01 22.10 22.42 22.10 22.42 0.0M
2023-02-28 22.04 22.10 21.92 22.10 0.0M
2023-02-27 20.81 21.75 20.81 21.74 0.0M
2023-02-24 21.91 21.91 21.75 21.75 0.0M
2023-02-23 21.71 22.24 21.70 21.87 0.0M
2023-02-22 22.15 22.17 22.10 22.17 0.0M
2023-02-21 22.00 22.29 21.95 22.15 0.0M
2023-02-17 21.89 22.24 21.78 22.24 0.0M
2023-02-16 21.85 21.92 21.85 21.92 0.0M
2023-02-15 21.84 21.88 21.75 21.88 0.0M
2023-02-14 21.57 21.75 21.56 21.67 0.0M
2023-02-13 21.40 21.59 21.38 21.57 0.0M
2023-02-10 21.16 21.55 21.16 21.49 0.0M
2023-02-09 21.25 21.49 21.25 21.49 0.0M
2023-02-08 21.48 21.50 21.00 21.49 0.0M
2023-02-07 21.14 21.49 21.14 21.49 0.0M
2023-02-06 21.10 21.10 21.10 21.10 0.0M
2023-02-03 20.92 21.20 20.92 21.20 0.0M
2023-02-02 21.00 21.00 20.88 20.88 0.0M
2023-02-01 21.05 21.05 20.88 20.88 0.0M
2023-01-31 20.65 20.88 20.65 20.88 0.0M
2023-01-30 20.65 20.72 20.65 20.70 0.0M
2023-01-27 20.80 20.80 20.80 20.80 0.0M
2023-01-26 20.65 20.65 20.65 20.65 0.0M
2023-01-25 20.68 20.68 20.65 20.65 0.0M
2023-01-24 20.66 20.80 20.66 20.80 0.0M
2023-01-23 20.82 20.82 20.60 20.60 0.0M
2023-01-20 21.00 21.01 20.56 20.56 0.0M
2023-01-19 21.00 21.00 20.85 21.00 0.1M
2023-01-18 20.81 21.00 20.80 21.00 0.0M
2023-01-17 20.71 20.85 20.60 20.85 0.0M
2023-01-16 21.33 21.33 21.00 21.00 0.0M
2023-01-13 21.66 21.66 21.11 21.33 0.0M
2023-01-12 21.26 21.73 21.26 21.33 0.0M
2023-01-11 21.18 21.46 21.18 21.23 0.0M
2023-01-10 21.20 21.20 21.20 21.20 0.0M
2023-01-06 20.31 20.42 20.30 20.42 0.0M
2023-01-05 20.41 20.70 20.40 20.50 0.0M
2023-01-04 20.08 20.54 20.08 20.54 0.0M
2023-01-03 19.53 19.70 19.45 19.70 0.0M