IFCIntact Financial Corp07/16/2025
LAST:

 303.3		CHANGE:
 0.38		OPEN:
303.7		HIGH:
304.9		ASK:
105.6		VOLUME:
215,935
CHANGE(%):
0.13		PREV:
303.7		LOW:
301.8		BID:
105.3		OPEN INT:
0
CHART
Period:
RECENT END OF DAY PRICES
DateOpenHighLowCloseVolumeOpen Interest
07/16/25303.7304.9301.8303.3215,9350
07/15/25307.0308.5303.3303.7176,5220
07/14/25308.6310.2307.7307.8162,5200
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
FUNDAMENTALS
Sector:
Industry:
52wk range:236.68 - 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
DAX24,009-510.21
FTSE7,488-50.07
NI22521,848120.06
CAC405,354410.76
GLD1,78300.00
BDI1,200494.26
HSI24,518-720.29