IFCIntact Financial Corp07/04/2025
LAST:

 311.9		CHANGE:
 1.28		OPEN:
310.6		HIGH:
313.6		ASK:
105.6		VOLUME:
62,766
CHANGE(%):
0.41		PREV:
310.6		LOW:
310.6		BID:
105.3		OPEN INT:
0
CHART
Period:
RECENT END OF DAY PRICES
DateOpenHighLowCloseVolumeOpen Interest
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
06/26/25311.5313.2309.1310.7283,9280
06/25/25313.0314.3310.5310.7214,3070
06/24/25310.7314.6309.6313.3276,8600
06/23/25304.4311.2304.4310.6396,3190
06/20/25306.4306.4304.0305.3723,0530
FUNDAMENTALS
Sector:
Industry:
52wk range:230.56 - 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
HALF Price Historical Data
Upgrade to Platinum
GLOBAL INDICES
CodeLastChange
COMP20,1681940.97
DJI43,8194321.00
SP5006,173320.52
DAX23,9341440.61
FTSE7,488-50.07
NI22521,848120.06
CAC405,354410.76
GLD1,78300.00
BDI1,200494.26
HSI24,070-1510.63