Intact Financial Pref

IFC_pf
🏛️ canada →
23.72
Last Update: 2025-09-30
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
2022-12-29 21.00 21.20 21.00 21.20 0.0M
2022-12-28 20.09 20.95 20.09 20.94 0.0M
2022-12-23 20.90 21.00 20.90 21.00 0.0M
2022-12-22 20.83 20.90 20.83 20.83 0.0M
2022-12-21 20.60 21.14 20.60 21.00 0.0M
2022-12-20 20.76 20.76 20.59 20.59 0.0M
2022-12-19 21.00 21.00 20.62 20.62 0.0M
2022-12-16 20.60 20.80 20.50 20.80 0.0M
2022-12-15 20.61 20.67 20.61 20.66 0.0M
2022-12-14 20.70 20.98 20.70 20.98 0.0M
2022-12-13 21.06 21.25 21.00 21.00 0.0M
2022-12-12 21.24 21.24 21.09 21.11 0.0M
2022-12-09 21.25 21.42 21.24 21.28 0.0M
2022-12-08 20.85 21.35 20.70 21.35 0.0M
2022-12-07 20.98 21.05 20.80 20.85 0.0M
2022-12-06 20.83 21.07 20.81 21.07 0.0M
2022-12-05 21.09 21.49 20.95 21.49 0.0M
2022-12-02 21.34 21.34 21.30 21.30 0.0M
2022-12-01 21.30 21.35 21.28 21.35 0.0M
2022-11-30 20.84 21.15 20.84 20.95 0.0M
2022-11-29 20.70 20.70 20.70 20.70 0.0M
2022-11-28 20.67 20.88 20.67 20.88 0.0M
2022-11-25 20.70 21.00 20.70 20.75 0.0M
2022-11-24 20.60 20.60 20.42 20.45 0.0M
2022-11-23 20.40 20.48 20.35 20.36 0.0M
2022-11-22 20.75 20.75 20.75 20.75 0.0M
2022-11-21 20.66 20.66 20.50 20.50 0.0M
2022-11-18 20.29 20.46 20.29 20.46 0.0M
2022-11-17 20.41 20.41 20.29 20.30 0.0M
2022-11-16 20.25 20.55 20.25 20.55 0.0M
2022-11-15 20.29 20.46 20.27 20.46 0.1M
2022-11-14 21.16 21.16 20.50 20.61 0.0M
2022-11-10 21.01 21.01 21.00 21.00 0.0M
2022-11-09 20.77 20.77 20.55 20.55 0.0M
2022-11-08 20.77 20.77 20.77 20.77 0.0M
2022-11-07 20.65 21.00 20.65 20.80 0.0M
2022-11-04 20.61 20.71 20.35 20.71 0.0M
2022-11-03 20.80 20.80 20.63 20.63 0.0M
2022-11-02 20.96 20.96 20.82 20.82 0.0M
2022-11-01 20.85 20.85 20.85 20.85 0.0M
2022-10-28 21.05 21.24 21.05 21.24 0.0M
2022-10-27 21.04 21.05 21.02 21.05 0.0M
2022-10-26 21.10 21.49 21.10 21.49 0.0M
2022-10-25 21.24 21.24 21.10 21.10 0.0M
2022-10-24 21.25 21.25 21.22 21.22 0.0M
2022-10-21 21.25 21.35 21.25 21.35 0.0M
2022-10-20 21.25 21.25 21.25 21.25 0.0M
2022-10-19 21.53 21.53 21.25 21.26 0.0M
2022-10-17 21.50 21.91 21.43 21.43 0.0M
2022-10-14 21.10 21.10 21.10 21.10 0.0M
2022-10-13 21.50 21.50 21.23 21.40 0.0M
2022-10-12 22.26 22.26 22.26 22.26 0.0M
2022-10-11 21.76 21.76 21.41 21.41 0.0M
2022-10-07 21.37 21.89 21.37 21.75 0.0M
2022-10-06 21.80 21.80 21.80 21.80 0.0M
2022-10-05 21.76 21.96 21.76 21.96 0.0M
2022-10-04 22.00 22.00 21.63 21.86 0.0M
2022-10-03 22.00 22.00 22.00 22.00 0.0M
2022-09-30 22.00 22.00 22.00 22.00 0.0M
2022-09-29 21.26 21.28 21.26 21.28 0.0M
2022-09-28 21.30 21.30 21.30 21.30 0.0M
2022-09-27 20.55 21.23 20.55 21.23 0.0M
2022-09-23 21.25 21.35 20.65 21.12 0.0M
2022-09-22 20.94 20.94 20.94 20.94 0.0M
2022-09-21 21.31 21.50 21.31 21.31 0.0M
2022-09-20 21.50 21.50 21.46 21.46 0.0M
2022-09-19 21.50 21.50 21.50 21.50 0.0M
2022-09-16 21.53 21.53 21.52 21.52 0.0M
2022-09-15 22.00 22.00 21.54 21.54 0.0M
2022-09-14 22.10 22.10 22.00 22.00 0.0M
2022-09-13 22.11 22.11 22.11 22.11 0.0M
2022-09-09 22.50 22.50 22.50 22.50 0.0M
2022-09-07 22.10 22.10 22.00 22.00 0.0M
2022-08-26 22.95 23.45 22.75 23.45 0.0M
2022-08-25 22.96 23.25 22.95 22.95 0.0M
2022-08-24 22.60 23.00 22.60 23.00 0.0M
2022-08-23 22.25 22.40 22.25 22.40 0.0M
2022-08-22 22.40 22.55 22.40 22.46 0.0M
2022-08-19 22.50 22.80 22.43 22.80 0.0M
2022-08-18 22.71 22.71 22.52 22.52 0.0M
2022-08-17 22.98 22.98 22.65 22.65 0.0M
2022-08-16 22.90 22.95 22.74 22.74 0.0M
2022-08-15 23.00 23.00 22.31 22.52 0.0M
2022-08-12 22.95 23.00 22.79 22.79 0.0M
2022-08-10 22.75 22.97 22.61 22.97 0.0M
2022-08-09 22.57 22.75 22.55 22.75 0.0M
2022-08-08 22.57 22.57 22.57 22.57 0.0M
2022-08-05 22.49 22.50 22.45 22.45 0.0M
2022-08-04 22.55 22.55 22.45 22.50 0.0M
2022-08-03 22.70 22.97 22.62 22.69 0.0M
2022-08-02 22.59 22.70 22.45 22.70 0.0M
2022-07-29 22.40 22.40 22.40 22.40 0.0M
2022-07-28 21.60 22.30 21.60 22.22 0.0M
2022-07-27 21.73 21.96 21.73 21.96 0.0M
2022-07-26 21.70 21.70 21.56 21.56 0.0M
2022-07-25 21.70 21.80 21.70 21.80 0.0M
2022-07-22 21.99 22.00 21.70 21.70 0.0M
2022-07-21 21.90 21.90 21.90 21.90 0.0M
2022-07-20 22.20 22.20 21.91 21.91 0.0M
2022-07-18 22.09 22.09 22.09 22.09 0.0M
2022-07-15 22.45 22.45 22.45 22.45 0.0M
2022-07-13 22.45 22.45 22.45 22.45 0.0M
2022-07-12 22.30 22.50 22.15 22.25 0.0M
2022-07-11 22.30 22.30 21.94 21.94 0.0M
2022-07-08 22.31 22.31 22.31 22.31 0.0M
2022-07-06 22.40 22.40 22.21 22.21 0.0M
2022-06-30 22.80 22.80 22.80 22.80 0.0M
2022-06-28 22.40 22.40 22.40 22.40 0.0M
2022-06-27 22.75 22.75 22.75 22.75 0.0M
2022-06-24 22.99 22.99 22.99 22.99 0.0M
2022-06-23 22.50 22.52 22.50 22.52 0.0M
2022-06-22 22.40 22.40 22.40 22.40 0.0M
2022-06-20 22.65 22.65 22.50 22.60 0.0M
2022-06-17 22.60 22.60 22.60 22.60 0.0M
2022-06-16 23.17 23.17 23.17 23.17 0.0M
2022-06-15 23.17 23.17 23.17 23.17 0.0M
2022-06-13 23.75 23.75 23.17 23.17 0.0M
2022-06-10 23.75 24.06 23.75 24.06 0.0M
2022-06-09 23.81 23.81 23.75 23.75 0.0M
2022-06-08 23.85 23.85 23.82 23.82 0.0M
2022-06-07 23.81 24.10 23.81 24.00 0.0M
2022-06-06 23.80 23.80 23.80 23.80 0.0M
2022-06-03 24.01 24.01 23.95 23.95 0.0M
2022-06-02 23.65 23.65 23.60 23.60 0.0M
2022-06-01 23.59 23.60 23.59 23.60 0.0M
2022-05-31 23.50 23.51 23.40 23.40 0.0M
2022-05-30 23.24 23.50 23.24 23.50 0.0M
2022-05-27 23.01 23.01 23.01 23.01 0.0M
2022-05-26 22.85 22.85 22.85 22.85 0.0M
2022-05-25 22.75 22.86 22.74 22.85 0.0M
2022-05-24 22.71 22.71 22.69 22.70 0.0M
2022-05-20 22.73 22.73 22.72 22.72 0.0M
2022-05-19 23.00 23.00 23.00 23.00 0.0M
2022-05-18 22.84 22.84 22.84 22.84 0.0M
2022-05-17 22.86 23.37 22.86 23.37 0.0M
2022-05-16 23.20 23.25 22.90 22.90 0.0M
2022-05-12 23.00 23.00 23.00 23.00 0.0M
2022-05-11 23.50 23.50 23.40 23.40 0.0M
2022-05-10 23.26 23.30 23.26 23.30 0.0M
2022-05-09 23.34 23.34 23.34 23.34 0.0M
2022-05-06 23.82 23.82 23.45 23.45 0.0M
2022-05-05 23.51 23.51 23.49 23.50 0.0M
2022-05-04 24.00 24.00 24.00 24.00 0.0M
2022-05-02 24.46 24.46 23.69 23.69 0.0M
2022-04-29 23.55 23.55 23.55 23.55 0.0M
2022-04-28 23.69 23.69 23.69 23.69 0.0M
2022-04-27 23.50 23.55 23.42 23.42 0.0M
2022-04-26 23.65 23.65 23.51 23.51 0.0M
2022-04-25 24.00 24.00 24.00 24.00 0.0M
2022-04-22 24.26 24.26 23.90 24.00 0.0M
2022-04-21 24.41 24.41 24.40 24.40 0.0M
2022-04-20 24.97 24.97 24.80 24.84 0.0M
2022-04-19 24.86 24.90 24.86 24.90 0.0M
2022-04-18 25.00 25.00 25.00 25.00 0.0M
2022-04-14 25.00 25.00 24.85 24.99 0.0M
2022-04-13 25.05 25.05 25.01 25.01 0.0M
2022-04-12 25.00 25.01 25.00 25.01 0.0M
2022-04-11 25.27 25.27 25.13 25.13 0.0M
2022-04-08 25.62 25.62 25.62 25.62 0.0M
2022-04-07 25.00 25.00 24.65 24.90 0.0M
2022-04-06 25.16 25.16 25.16 25.16 0.0M
2022-04-05 25.30 25.30 25.30 25.30 0.0M
2022-04-04 25.31 25.31 25.31 25.31 0.0M
2022-04-01 25.56 25.74 25.56 25.74 0.0M
2022-03-31 25.52 25.52 25.52 25.52 0.0M
2022-03-30 25.50 25.50 25.45 25.45 0.0M
2022-03-29 25.45 25.50 25.45 25.50 0.0M
2022-03-28 25.50 25.55 25.50 25.55 0.0M
2022-03-25 25.75 25.75 25.51 25.51 0.0M
2022-03-22 25.42 25.42 25.42 25.42 0.0M
2022-03-21 25.85 25.85 25.85 25.85 0.0M
2022-03-18 25.93 25.96 25.50 25.50 0.0M
2022-03-17 25.49 25.71 25.49 25.62 0.0M
2022-03-16 25.49 25.49 25.49 25.49 0.0M
2022-03-15 25.30 25.43 25.20 25.26 0.0M
2022-03-14 25.23 25.42 25.23 25.42 0.0M
2022-03-10 25.55 25.55 25.55 25.55 0.0M
2022-03-09 25.65 25.70 25.52 25.52 0.0M
2022-03-08 25.57 25.60 25.56 25.60 0.0M
2022-03-07 25.84 25.84 25.70 25.70 0.0M
2022-03-04 25.85 25.85 25.85 25.85 0.0M
2022-03-03 25.85 25.85 25.85 25.85 0.0M
2022-03-01 25.62 25.62 25.62 25.62 0.0M
2022-02-28 25.74 25.75 25.61 25.75 0.0M
2022-02-25 25.60 25.60 25.55 25.55 0.0M
2022-02-24 25.50 25.50 25.50 25.50 0.0M
2022-02-22 25.71 25.71 25.60 25.60 0.0M
2022-02-18 25.55 25.73 25.55 25.73 0.0M
2022-02-16 25.50 25.50 25.50 25.50 0.0M
2022-02-15 25.50 25.50 25.50 25.50 0.0M
2022-02-14 25.71 25.71 25.40 25.40 0.0M
2022-02-11 25.80 25.80 25.80 25.80 0.0M
2022-02-09 25.96 25.97 25.96 25.97 0.0M
2022-02-07 25.87 25.97 25.87 25.97 0.0M
2022-02-04 25.92 25.94 25.92 25.94 0.0M
2022-02-03 25.76 25.81 25.76 25.81 0.0M
2022-02-02 25.88 25.90 25.88 25.90 0.0M
2022-02-01 25.75 25.76 25.75 25.76 0.0M
2022-01-31 25.71 25.76 25.71 25.76 0.0M
2022-01-28 25.76 25.78 25.72 25.72 0.0M
2022-01-26 25.72 25.76 25.54 25.56 0.0M
2022-01-25 25.75 25.75 25.71 25.72 0.0M
2022-01-21 25.70 25.71 25.70 25.71 0.0M
2022-01-20 25.73 25.76 25.73 25.75 0.0M
2022-01-19 25.70 25.70 25.70 25.70 0.0M
2022-01-18 25.81 25.81 25.80 25.80 0.0M
2022-01-14 25.91 25.91 25.90 25.90 0.0M
2022-01-13 25.99 26.12 25.99 26.09 0.0M
2022-01-11 25.83 25.97 25.83 25.97 0.0M
2022-01-10 25.87 25.90 25.87 25.87 0.0M
2022-01-07 25.87 25.87 25.87 25.87 0.0M
2022-01-06 25.90 25.90 25.90 25.90 0.0M
2022-01-05 25.90 26.00 25.90 26.00 0.0M