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
2024-12-31 22.29 22.49 22.00 22.49 0.0M
2024-12-30 22.18 22.18 21.96 22.00 0.0M
2024-12-27 22.11 22.12 22.11 22.12 0.0M
2024-12-24 22.12 22.25 22.12 22.25 0.0M
2024-12-23 22.10 22.24 22.10 22.24 0.0M
2024-12-20 22.14 22.14 22.09 22.10 0.0M
2024-12-19 22.24 22.24 22.10 22.23 0.0M
2024-12-18 22.25 22.25 22.25 22.25 0.0M
2024-12-17 22.34 22.35 22.34 22.35 0.0M
2024-12-16 22.50 22.50 22.18 22.37 0.0M
2024-12-13 22.60 22.60 22.50 22.60 0.0M
2024-12-12 22.61 22.63 22.61 22.61 0.0M
2024-12-11 22.55 22.61 22.55 22.61 0.0M
2024-12-10 22.33 22.39 22.24 22.39 0.0M
2024-12-09 21.99 22.20 21.99 22.12 0.0M
2024-12-06 21.91 21.94 21.91 21.91 0.0M
2024-12-05 21.93 21.94 21.93 21.94 0.0M
2024-12-04 21.78 21.91 21.78 21.91 0.0M
2024-12-02 22.00 22.00 22.00 22.00 0.0M
2024-11-29 22.00 22.10 22.00 22.10 0.0M
2024-11-28 21.99 21.99 21.99 21.99 0.0M
2024-11-27 21.90 22.00 21.75 22.00 0.0M
2024-11-26 22.05 22.05 22.00 22.00 0.0M
2024-11-25 22.02 22.18 22.02 22.18 0.0M
2024-11-22 22.02 22.02 22.02 22.02 0.0M
2024-11-21 22.06 22.06 22.06 22.06 0.0M
2024-11-20 22.10 22.15 22.10 22.15 0.0M
2024-11-19 21.89 22.03 21.88 22.03 0.0M
2024-11-18 21.66 21.66 21.66 21.66 0.0M
2024-11-15 21.88 21.88 21.85 21.85 0.0M
2024-11-13 21.90 21.91 21.90 21.90 0.0M
2024-11-11 22.00 22.00 22.00 22.00 0.0M
2024-11-08 22.00 22.00 21.99 22.00 0.0M
2024-11-07 21.90 21.90 21.90 21.90 0.0M
2024-11-06 22.17 22.17 22.05 22.08 0.0M
2024-11-05 22.32 22.32 22.30 22.30 0.0M
2024-11-01 22.28 22.28 22.28 22.28 0.0M
2024-10-31 22.11 22.11 22.11 22.11 0.0M
2024-10-30 22.46 22.46 22.34 22.34 0.0M
2024-10-29 22.55 22.65 22.45 22.45 0.0M
2024-10-28 22.57 22.57 22.57 22.57 0.0M
2024-10-25 22.86 22.87 22.86 22.87 0.0M
2024-10-23 22.91 22.99 22.91 22.97 0.0M
2024-10-21 23.10 23.17 22.99 23.07 0.2M
2024-10-18 23.24 23.24 23.05 23.24 0.2M
2024-10-17 23.07 23.09 22.96 22.96 0.0M
2024-10-16 23.07 23.07 23.07 23.07 0.0M
2024-10-15 23.06 23.11 23.05 23.10 0.0M
2024-10-11 22.98 22.98 22.98 22.98 0.0M
2024-10-10 23.00 23.00 23.00 23.00 0.0M
2024-10-09 23.28 23.28 23.01 23.01 0.0M
2024-10-08 23.30 23.30 23.30 23.30 0.0M
2024-10-07 23.02 23.10 23.02 23.10 0.0M
2024-10-04 23.20 23.20 23.20 23.20 0.0M
2024-10-02 23.10 23.15 23.10 23.15 0.0M
2024-09-27 23.10 23.10 23.10 23.10 0.0M
2024-09-26 23.15 23.22 23.10 23.22 0.0M
2024-09-25 23.15 23.15 23.15 23.15 0.0M
2024-09-23 23.10 23.10 23.10 23.10 0.0M
2024-09-20 23.10 23.10 23.10 23.10 0.0M
2024-09-19 23.11 23.21 23.11 23.11 0.0M
2024-09-18 23.15 23.15 23.15 23.15 0.0M
2024-09-17 22.94 22.94 22.94 22.94 0.0M
2024-09-12 23.06 23.06 23.00 23.00 0.0M
2024-09-11 23.15 23.15 23.06 23.06 0.0M
2024-09-10 23.15 23.15 23.15 23.15 0.0M
2024-09-09 23.04 23.21 23.04 23.20 0.0M
2024-09-06 23.15 23.15 23.15 23.15 0.0M
2024-09-05 23.00 23.01 23.00 23.01 0.0M
2024-09-04 22.74 22.75 22.74 22.75 0.0M
2024-09-03 22.88 22.88 22.88 22.88 0.0M
2024-08-30 22.83 22.99 22.83 22.99 0.0M
2024-08-29 22.80 22.90 22.80 22.90 0.0M
2024-08-28 22.62 22.62 22.62 22.62 0.0M
2024-08-26 23.09 23.09 23.01 23.01 0.0M
2024-08-23 22.95 22.97 22.95 22.97 0.0M
2024-08-21 22.90 22.90 22.90 22.90 0.0M
2024-08-20 22.75 22.75 22.75 22.75 0.0M
2024-08-19 22.76 22.76 22.76 22.76 0.0M
2024-08-14 22.89 22.89 22.52 22.52 0.0M
2024-08-13 22.69 22.69 22.45 22.45 0.0M
2024-08-12 22.48 22.48 22.48 22.48 0.0M
2024-08-09 22.33 22.33 22.33 22.33 0.0M
2024-08-08 22.04 22.25 22.03 22.25 0.0M
2024-08-06 21.95 21.95 21.95 21.95 0.0M
2024-08-02 22.29 22.29 21.95 21.95 0.0M
2024-08-01 22.19 22.19 22.19 22.19 0.0M
2024-07-31 21.99 22.00 21.98 22.00 0.0M
2024-07-30 21.99 22.00 21.98 22.00 0.0M
2024-07-29 21.90 21.90 21.90 21.90 0.0M
2024-07-26 22.27 22.29 21.97 21.98 0.0M
2024-07-25 22.27 22.27 22.14 22.14 0.0M
2024-07-24 22.25 22.25 22.25 22.25 0.0M
2024-07-23 22.00 22.02 21.99 22.02 0.0M
2024-07-22 22.15 22.15 21.96 21.96 0.0M
2024-07-19 22.15 22.26 22.14 22.24 0.2M
2024-07-18 22.05 22.28 22.05 22.08 0.0M
2024-07-17 22.27 22.27 22.00 22.07 0.0M
2024-07-16 22.15 22.15 21.92 21.92 0.0M
2024-07-12 22.00 22.29 21.98 22.29 0.0M
2024-07-11 22.00 22.00 21.99 21.99 0.0M
2024-07-10 21.94 22.06 21.87 22.06 0.0M
2024-07-09 21.84 21.88 21.84 21.88 0.0M
2024-07-08 21.79 21.95 21.79 21.95 0.0M
2024-07-05 21.68 21.74 21.68 21.74 0.0M
2024-07-04 21.38 21.51 21.37 21.51 0.0M
2024-07-03 21.51 21.51 21.50 21.50 0.0M
2024-07-02 21.51 21.51 21.50 21.50 0.0M
2024-06-28 21.80 21.85 21.80 21.85 0.0M
2024-06-27 21.57 22.05 21.57 21.80 0.0M
2024-06-26 21.50 21.75 21.50 21.74 0.0M
2024-06-25 21.20 21.36 21.20 21.28 0.0M
2024-06-24 20.91 21.14 20.90 21.14 0.0M
2024-06-21 20.75 20.80 20.75 20.75 0.0M
2024-06-19 20.67 20.67 20.55 20.55 0.0M
2024-06-18 20.65 20.66 20.42 20.46 0.0M
2024-06-17 20.69 20.70 20.55 20.56 0.0M
2024-06-14 20.57 20.69 20.57 20.69 0.0M
2024-06-13 21.35 21.35 20.86 20.86 0.0M
2024-06-12 21.30 21.35 21.30 21.30 0.0M
2024-06-10 20.91 20.91 20.91 20.91 0.0M
2024-06-07 21.04 21.05 20.90 20.90 0.0M
2024-06-06 21.16 21.16 21.06 21.10 0.0M
2024-06-05 21.17 21.17 21.16 21.17 0.0M
2024-06-04 21.23 21.23 21.08 21.08 0.0M
2024-06-03 21.25 21.26 21.22 21.26 0.0M
2024-05-31 21.19 21.19 21.19 21.19 0.0M
2024-05-30 21.20 21.21 21.17 21.20 0.0M
2024-05-29 21.24 21.24 21.19 21.19 0.0M
2024-05-28 21.15 21.20 21.15 21.15 0.0M
2024-05-27 21.16 21.16 21.15 21.15 0.0M
2024-05-24 21.12 21.12 21.11 21.12 0.0M
2024-05-23 21.12 21.13 20.91 21.10 0.0M
2024-05-22 21.10 21.13 21.10 21.13 0.0M
2024-05-21 21.05 21.05 21.00 21.00 0.0M
2024-05-17 21.22 21.24 21.11 21.17 0.0M
2024-05-16 21.08 21.08 21.08 21.08 0.1M
2024-05-15 20.95 21.10 20.95 21.09 0.0M
2024-05-14 20.91 20.94 20.91 20.94 0.0M
2024-05-13 20.90 20.99 20.77 20.77 0.0M
2024-05-10 20.99 20.99 20.99 20.99 0.0M
2024-05-09 20.94 20.99 20.94 20.99 0.0M
2024-05-08 20.93 20.93 20.75 20.75 0.0M
2024-05-07 20.94 20.95 20.90 20.90 0.0M
2024-05-06 20.49 20.75 20.49 20.75 0.0M
2024-05-03 20.49 20.49 20.49 20.49 0.0M
2024-05-02 20.24 20.26 20.24 20.26 0.0M
2024-05-01 19.98 20.00 19.90 20.00 0.0M
2024-04-30 19.82 19.82 19.82 19.82 0.0M
2024-04-29 19.75 19.84 19.74 19.75 0.0M
2024-04-26 19.70 19.89 19.70 19.80 0.0M
2024-04-25 19.80 19.80 19.65 19.77 0.0M
2024-04-24 19.98 19.98 19.85 19.90 0.0M
2024-04-23 19.75 19.89 19.75 19.89 0.0M
2024-04-22 20.00 20.00 20.00 20.00 0.0M
2024-04-19 19.93 20.00 19.91 20.00 0.0M
2024-04-18 19.81 20.00 19.80 19.90 0.0M
2024-04-17 19.87 20.06 19.80 19.80 0.0M
2024-04-16 20.24 20.24 19.61 19.61 0.0M
2024-04-15 19.96 19.96 19.76 19.76 0.0M
2024-04-12 20.01 20.05 20.01 20.01 0.0M
2024-04-11 20.20 20.20 20.05 20.10 0.0M
2024-04-10 20.25 20.25 20.02 20.11 0.1M
2024-04-09 20.15 20.21 20.14 20.21 0.0M
2024-04-08 20.47 20.47 20.19 20.19 0.0M
2024-04-05 20.45 20.49 20.40 20.49 0.0M
2024-04-04 20.40 20.40 20.40 20.40 0.0M
2024-04-02 20.51 20.51 20.50 20.50 0.0M
2024-04-01 20.51 20.51 20.51 20.51 0.0M
2024-03-27 20.50 20.59 20.50 20.59 0.0M
2024-03-19 20.66 20.66 20.35 20.35 0.0M
2024-03-15 20.69 20.70 20.65 20.65 0.0M
2024-03-14 20.60 20.63 20.50 20.50 0.0M
2024-03-13 20.80 20.80 20.78 20.78 0.0M
2024-03-12 20.70 20.91 20.70 20.90 0.0M
2024-03-11 20.86 20.87 20.70 20.77 0.0M
2024-03-08 20.65 20.65 20.50 20.50 0.0M
2024-03-07 20.50 20.50 20.50 20.50 0.0M
2024-03-06 20.49 20.65 20.49 20.65 0.0M
2024-03-05 20.65 20.65 20.65 20.65 0.0M
2024-03-04 20.58 20.67 20.58 20.67 0.0M
2024-03-01 20.61 20.61 20.61 20.61 0.0M
2024-02-29 20.75 20.76 20.59 20.76 0.0M
2024-02-28 20.59 20.85 20.59 20.69 0.0M
2024-02-27 20.69 20.69 20.69 20.69 0.0M
2024-02-23 20.59 20.69 20.59 20.69 0.0M
2024-02-22 20.63 20.63 20.62 20.62 0.0M
2024-02-21 20.86 20.86 20.72 20.72 0.0M
2024-02-20 20.81 20.95 20.81 20.85 0.0M
2024-02-16 20.81 20.85 20.80 20.85 0.0M
2024-02-14 20.73 20.75 20.73 20.75 0.0M
2024-02-13 20.50 20.69 20.50 20.69 0.0M
2024-02-12 20.48 20.75 20.46 20.75 0.0M
2024-02-09 20.65 20.65 20.46 20.46 0.0M
2024-02-08 20.74 20.74 20.65 20.65 0.0M
2024-02-06 20.82 20.82 20.67 20.80 0.0M
2024-02-05 20.80 20.80 20.80 20.80 0.0M
2024-02-02 20.85 20.85 20.76 20.76 0.0M
2024-01-31 20.49 20.89 20.49 20.84 0.0M
2024-01-30 20.67 20.82 20.64 20.82 0.0M
2024-01-29 20.90 20.90 20.79 20.79 0.0M
2024-01-26 20.70 20.85 20.68 20.85 0.0M
2024-01-25 20.88 20.88 20.70 20.82 0.0M
2024-01-23 20.84 20.84 20.83 20.83 0.0M
2024-01-22 20.67 20.82 20.67 20.82 0.0M
2024-01-19 20.88 20.91 20.81 20.90 0.0M
2024-01-18 20.92 21.06 20.92 21.06 0.0M
2024-01-17 21.00 21.00 20.89 21.00 0.0M
2024-01-16 20.87 21.00 20.87 21.00 0.0M
2024-01-15 20.75 21.00 20.74 21.00 0.0M
2024-01-11 20.79 20.79 20.79 20.79 0.0M
2024-01-10 20.61 20.81 20.60 20.81 0.0M
2024-01-09 20.45 20.66 20.45 20.66 0.0M
2024-01-08 20.17 20.17 20.17 20.17 0.0M
2024-01-05 20.38 20.45 20.35 20.45 0.0M
2024-01-04 20.33 20.33 20.25 20.30 0.0M
2024-01-03 19.98 20.12 19.98 20.12 0.0M