Intact Financial Prf 1

IFC_pk
🏛️ canada →
24.20
Last Update: 2025-10-03
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
2025-10-03 24.20 24.20 24.20 24.20 0.0M
2025-10-02 24.20 24.21 24.20 24.21 0.0M
2025-10-01 24.02 24.02 23.78 23.78 0.0M
2025-09-30 23.98 23.98 23.98 23.98 0.0M
2025-09-29 24.09 24.09 24.09 24.09 0.0M
2025-09-26 23.94 23.94 23.94 23.94 0.0M
2025-09-25 23.72 23.72 23.72 23.72 0.0M
2025-09-24 23.74 23.74 23.74 23.74 0.0M
2025-09-23 23.77 23.77 23.75 23.75 0.0M
2025-09-22 23.88 23.89 23.75 23.75 0.0M
2025-09-19 23.85 23.85 23.85 23.85 0.0M
2025-09-18 23.82 23.82 23.82 23.82 0.0M
2025-09-17 24.18 24.18 23.82 24.03 0.0M
2025-09-16 24.00 24.00 23.78 23.78 0.0M
2025-09-15 23.78 23.78 23.78 23.78 0.0M
2025-09-12 24.18 24.18 24.18 24.18 0.0M
2025-09-11 23.78 24.18 23.78 24.18 0.0M
2025-09-10 24.00 24.00 23.90 23.90 0.0M
2025-09-09 24.00 24.00 24.00 24.00 0.0M
2025-09-08 24.00 24.00 24.00 24.00 0.0M
2025-09-05 23.83 24.09 23.83 24.00 0.0M
2025-09-04 24.00 24.07 23.87 23.87 0.0M
2025-09-03 23.92 23.99 23.92 23.98 0.0M
2025-09-02 23.97 23.97 23.73 23.73 0.0M
2025-08-29 23.87 23.87 23.87 23.87 0.0M
2025-08-28 23.95 23.95 23.87 23.87 0.0M
2025-08-27 23.99 23.99 23.91 23.92 0.0M
2025-08-26 24.00 24.00 23.87 23.87 0.0M
2025-08-25 23.80 23.80 23.80 23.80 0.0M
2025-08-22 23.90 23.92 23.77 23.80 0.0M
2025-08-21 23.85 23.85 23.85 23.85 0.0M
2025-08-20 23.94 23.95 23.85 23.85 0.0M
2025-08-19 23.95 23.95 23.95 23.95 0.0M
2025-08-18 23.75 23.75 23.75 23.75 0.0M
2025-08-15 23.97 23.97 23.75 23.75 0.0M
2025-08-14 23.80 23.97 23.80 23.97 0.0M
2025-08-13 23.85 23.85 23.85 23.85 0.0M
2025-08-12 23.78 23.80 23.78 23.80 0.0M
2025-08-11 23.60 23.75 23.60 23.75 0.0M
2025-08-08 23.61 23.61 23.61 23.61 0.0M
2025-08-07 23.61 23.61 23.61 23.61 0.0M
2025-08-06 23.52 23.54 23.52 23.53 0.0M
2025-08-05 23.48 23.48 23.48 23.48 0.0M
2025-08-01 23.49 23.75 23.49 23.75 0.0M
2025-07-31 23.49 23.76 23.49 23.74 0.0M
2025-07-30 23.56 23.57 23.49 23.57 0.0M
2025-07-29 23.57 23.57 23.57 23.57 0.0M
2025-07-28 23.56 23.57 23.56 23.57 0.0M
2025-07-25 23.50 23.59 23.50 23.59 0.0M
2025-07-24 23.68 23.68 23.68 23.68 0.0M
2025-07-23 23.70 23.70 23.70 23.70 0.0M
2025-07-22 23.64 23.71 23.62 23.70 0.0M
2025-07-21 23.65 23.65 23.65 23.65 0.0M
2025-07-18 23.58 23.58 23.58 23.58 0.0M
2025-07-17 23.48 23.48 23.48 23.48 0.0M
2025-07-16 23.48 23.48 23.48 23.48 0.0M
2025-07-15 23.28 23.28 23.26 23.26 0.0M
2025-07-14 23.50 23.50 23.50 23.50 0.0M
2025-07-11 23.50 23.50 23.50 23.50 0.0M
2025-07-10 23.28 23.56 23.26 23.55 0.0M
2025-07-09 23.33 23.33 23.26 23.26 0.0M
2025-07-08 23.25 23.28 23.25 23.25 0.0M
2025-07-07 23.15 23.15 23.15 23.15 0.0M
2025-07-04 23.04 23.04 23.04 23.04 0.0M
2025-07-03 22.95 23.04 22.95 23.04 0.0M
2025-07-02 22.90 22.90 22.90 22.90 0.0M
2025-06-30 22.90 22.90 22.90 22.90 0.0M
2025-06-27 22.89 22.90 22.89 22.90 0.0M
2025-06-26 22.81 22.81 22.81 22.81 0.0M
2025-06-25 22.81 22.81 22.81 22.81 0.0M
2025-06-24 22.82 22.82 22.81 22.81 0.0M
2025-06-23 22.76 22.81 22.76 22.79 0.0M
2025-06-20 22.78 22.78 22.78 22.78 0.0M
2025-06-19 22.72 23.25 22.72 23.25 0.0M
2025-06-18 23.00 23.00 23.00 23.00 0.0M
2025-06-17 23.00 23.00 23.00 23.00 0.0M
2025-06-16 23.05 23.05 23.00 23.00 0.0M
2025-06-13 23.20 23.20 23.20 23.20 0.0M
2025-06-12 23.20 23.20 23.20 23.20 0.0M
2025-06-11 23.20 23.20 23.20 23.20 0.0M
2025-06-10 23.00 23.20 23.00 23.20 0.0M
2025-06-09 23.10 23.10 23.10 23.10 0.0M
2025-06-06 23.10 23.10 23.10 23.10 0.0M
2025-06-05 23.18 23.20 23.18 23.20 0.0M
2025-06-04 22.99 23.19 22.99 23.19 0.0M
2025-06-03 23.20 23.20 23.10 23.10 0.0M
2025-06-02 23.02 23.02 23.00 23.00 0.0M
2025-05-30 22.60 22.60 22.60 22.60 0.0M
2025-05-29 22.60 22.60 22.60 22.60 0.0M
2025-05-28 22.59 22.60 22.59 22.60 0.0M
2025-05-27 22.95 22.95 22.74 22.74 0.1M
2025-05-26 23.00 23.00 23.00 23.00 0.0M
2025-05-23 23.00 23.00 23.00 23.00 0.0M
2025-05-22 22.74 22.74 22.74 22.74 0.0M
2025-05-21 22.83 22.83 22.74 22.74 0.0M
2025-05-20 23.10 23.10 23.10 23.10 0.0M
2025-05-16 23.10 23.10 23.10 23.10 0.0M
2025-05-15 22.80 23.10 22.80 23.10 0.0M
2025-05-14 22.80 22.87 22.80 22.80 0.0M
2025-05-13 22.78 22.80 22.71 22.71 0.0M
2025-05-09 22.65 22.70 22.65 22.65 0.0M
2025-05-08 22.70 22.70 22.70 22.70 0.0M
2025-05-07 22.76 22.76 22.76 22.76 0.0M
2025-05-06 22.21 22.40 22.21 22.40 0.0M
2025-05-02 22.20 22.36 22.20 22.35 0.0M
2025-05-01 22.30 22.30 22.17 22.17 0.0M
2025-04-29 22.60 22.60 22.60 22.60 0.0M
2025-04-25 22.30 22.30 22.30 22.30 0.0M
2025-04-23 22.48 22.48 22.00 22.01 0.0M
2025-04-22 21.93 21.93 21.88 21.90 0.0M
2025-04-21 22.05 22.05 21.81 21.91 0.0M
2025-04-17 22.15 22.15 22.15 22.15 0.0M
2025-04-16 22.24 22.25 22.15 22.15 0.0M
2025-04-15 22.25 22.30 22.15 22.30 0.0M
2025-04-11 21.77 21.99 21.77 21.99 0.0M
2025-04-10 21.86 22.08 21.86 22.08 0.0M
2025-04-09 22.13 22.38 21.80 22.38 0.0M
2025-04-08 22.27 22.27 22.27 22.27 0.0M
2025-04-04 22.52 22.52 22.40 22.46 0.0M
2025-04-03 23.25 23.25 23.19 23.19 0.0M
2025-04-02 23.25 23.26 23.25 23.26 0.0M
2025-04-01 23.27 23.27 23.27 23.27 0.0M
2025-03-31 23.26 23.26 23.26 23.26 0.0M
2025-03-28 23.48 23.49 23.33 23.33 0.0M
2025-03-27 23.17 23.48 23.17 23.48 0.0M
2025-03-26 23.51 23.51 23.50 23.50 0.0M
2025-03-24 23.50 23.50 23.48 23.48 0.0M
2025-03-21 23.30 23.43 23.30 23.43 0.0M
2025-03-20 23.21 23.21 23.21 23.21 0.0M
2025-03-19 23.42 23.42 23.21 23.29 0.0M
2025-03-18 23.22 23.22 22.94 22.94 0.0M
2025-03-17 23.21 23.21 23.20 23.20 0.0M
2025-03-13 23.68 23.68 23.50 23.50 0.0M
2025-03-10 23.46 23.65 23.45 23.65 0.0M
2025-03-06 23.49 23.49 23.43 23.43 0.0M
2025-03-05 23.49 23.50 23.49 23.50 0.0M
2025-03-04 23.19 23.19 23.19 23.19 0.0M
2025-02-28 23.49 23.50 23.49 23.50 0.0M
2025-02-27 23.33 23.34 23.33 23.34 0.0M
2025-02-26 22.95 22.95 22.95 22.95 0.0M
2025-02-25 22.93 22.95 22.92 22.95 0.0M
2025-02-24 22.95 22.95 22.94 22.94 0.0M
2025-02-20 22.93 22.93 22.71 22.71 0.0M
2025-02-19 22.53 22.65 22.53 22.65 0.0M
2025-02-18 22.72 22.77 22.65 22.65 0.0M
2025-02-14 22.70 22.83 22.67 22.67 0.0M
2025-02-13 22.61 22.61 22.57 22.57 0.0M
2025-02-12 22.79 22.81 22.79 22.80 0.0M
2025-02-11 22.79 22.79 22.79 22.79 0.0M
2025-02-10 22.82 22.82 22.81 22.81 0.0M
2025-02-07 22.74 22.74 22.72 22.72 0.0M
2025-02-05 22.72 22.87 22.70 22.87 0.0M
2025-02-04 22.65 22.80 22.65 22.80 0.0M
2025-02-03 22.65 22.65 22.52 22.52 0.0M
2025-01-31 22.69 22.69 22.69 22.69 0.0M
2025-01-30 22.72 22.72 22.70 22.70 0.0M
2025-01-29 22.94 22.94 22.70 22.89 0.0M
2025-01-28 22.80 22.80 22.80 22.80 0.0M
2025-01-21 22.90 22.90 22.90 22.90 0.0M
2025-01-20 22.91 22.92 22.79 22.80 0.0M
2025-01-17 22.87 22.87 22.80 22.80 0.0M
2025-01-15 22.49 22.50 22.49 22.50 0.0M
2025-01-14 22.69 22.70 22.41 22.60 0.0M
2025-01-13 22.70 22.70 22.70 22.70 0.0M
2025-01-10 22.78 22.78 22.50 22.77 0.0M
2025-01-09 22.76 22.79 22.75 22.79 0.0M
2025-01-08 22.96 22.96 22.76 22.76 0.0M
2025-01-07 22.98 22.98 22.98 22.98 0.0M
2025-01-06 22.66 22.66 22.66 22.66 0.0M
2025-01-03 22.31 22.49 22.31 22.49 0.0M
2025-01-02 22.10 22.38 22.10 22.10 0.0M