IFCIntact Financial Corp07/11/2025
LAST:

 309.4		CHANGE:
 0.37		OPEN:
307.9		HIGH:
310.8		ASK:
105.6		VOLUME:
125,489
CHANGE(%):
0.12		PREV:
309.0		LOW:
307.9		BID:
105.3		OPEN INT:
0
CHART
Period:
RECENT END OF DAY PRICES
DateOpenHighLowCloseVolumeOpen Interest
07/11/25307.9310.8307.9309.4125,4890
07/10/25308.6310.8307.8309.0271,9210
07/09/25310.8313.1308.5308.8223,0460
07/08/25312.8314.1309.8310.8278,0930
07/07/25312.0314.7312.0313.8255,6510
07/04/25310.6313.6310.6311.962,7660
07/03/25309.2312.7309.2310.6139,6300
07/02/25316.7317.4306.5308.7484,3500
06/30/25313.0317.0310.7316.7240,4140
06/27/25309.8312.6307.6312.3306,9470
FUNDAMENTALS
Sector:
Industry:
52wk range:236.46 - 317.35
SYMBOL HISTORY
Purchase End of Day Historical Data
for this symbol from May 19, 2009
DOWNLOAD DATA
Download stock quote history quickly and easily in a variety of formats to suit your needs.
Exchange:
Format:
Period:
 
Symbol:
Start Date:
End Date:
 
DOWNLOAD HISTORICAL DATA
Please select the Exchange and Format:
Exchange:
Format:
MEMBER LOGIN
Email/Username:
Password:
RegisterForgot
   Add to Watchlist
Upgrade to Platinum
GLOBAL INDICES
CodeLastChange
COMP20,1681940.97
DJI43,8194321.00
SP5006,173320.52
DAX24,255-2941.20
FTSE7,488-50.07
NI22521,848120.06
CAC405,354410.76
GLD1,78300.00
BDI1,200494.26
HSI24,1401110.46