Advertisement
U.S. Markets closed
S&P Futures
5,945.75 +7.00 (+0.12%) Dow Futures
43,475.00 +75.00 (+0.17%) Nasdaq Futures
20,788.75 +21.00 (+0.10%) Russell 2000 Futures
2,337.40 +3.30 (+0.14%) Crude Oil
69.50 +0.11 (+0.16%) Gold
2,643.40 +12.40 (+0.47%)
Intact Financial Corporation (IFC.TO)
Toronto - Toronto Real Time Price. Currency in CAD
Follow
At close: 04:00PM EST
Advertisement
Time Period:
Nov 19, 2023 - Nov 19, 2024
Show:
Historical Prices
Frequency:
Daily
Currency in CADDownload
| Date | Open | High | Low | Close* | Adj Close** | Volume |
|---|---|---|---|---|---|---|
| Nov 19, 2024 | 266.37 | 269.69 | 265.78 | 269.07 | 269.07 | 169,300 |
| Nov 18, 2024 | 265.68 | 268.87 | 265.50 | 268.34 | 268.34 | 303,400 |
| Nov 15, 2024 | 268.38 | 268.67 | 265.76 | 266.26 | 266.26 | 244,300 |
| Nov 14, 2024 | 270.27 | 271.99 | 267.38 | 268.61 | 268.61 | 263,000 |
| Nov 13, 2024 | 268.06 | 271.00 | 268.04 | 270.63 | 270.63 | 236,500 |
| Nov 12, 2024 | 267.68 | 268.31 | 265.29 | 268.06 | 268.06 | 210,400 |
| Nov 11, 2024 | 267.12 | 270.69 | 266.19 | 268.01 | 268.01 | 138,900 |
| Nov 08, 2024 | 264.16 | 267.52 | 263.65 | 266.23 | 266.23 | 224,500 |
| Nov 07, 2024 | 262.74 | 267.35 | 262.06 | 263.97 | 263.97 | 238,200 |
| Nov 06, 2024 | 270.79 | 272.51 | 259.39 | 265.02 | 265.02 | 487,400 |
| Nov 05, 2024 | 269.61 | 273.05 | 268.74 | 271.81 | 271.81 | 153,700 |
| Nov 04, 2024 | 268.32 | 271.50 | 268.04 | 269.61 | 269.61 | 217,400 |
| Nov 01, 2024 | 266.53 | 270.20 | 265.08 | 269.16 | 269.16 | 235,000 |
| Oct 31, 2024 | 269.19 | 270.00 | 264.69 | 265.90 | 265.90 | 426,500 |
| Oct 30, 2024 | 269.68 | 270.88 | 268.02 | 270.06 | 270.06 | 246,000 |
| Oct 29, 2024 | 269.39 | 270.72 | 268.52 | 270.47 | 270.47 | 370,900 |
| Oct 28, 2024 | 268.06 | 270.35 | 268.06 | 269.58 | 269.58 | 193,500 |
| Oct 25, 2024 | 266.80 | 268.87 | 266.05 | 267.38 | 267.38 | 178,900 |
| Oct 24, 2024 | 264.06 | 267.99 | 263.59 | 267.44 | 267.44 | 474,200 |
| Oct 23, 2024 | 266.34 | 268.24 | 264.16 | 264.70 | 264.70 | 163,800 |
| Oct 22, 2024 | 266.76 | 269.84 | 266.64 | 267.02 | 267.02 | 163,300 |
| Oct 21, 2024 | 270.43 | 271.78 | 266.75 | 267.54 | 267.54 | 338,600 |
| Oct 18, 2024 | 267.60 | 271.81 | 267.39 | 270.87 | 270.87 | 337,900 |
| Oct 17, 2024 | 265.11 | 268.50 | 265.11 | 267.81 | 267.81 | 249,900 |
| Oct 16, 2024 | 266.26 | 266.32 | 262.41 | 265.11 | 265.11 | 389,300 |
| Oct 15, 2024 | 264.34 | 267.19 | 264.34 | 266.07 | 266.07 | 608,800 |
| Oct 11, 2024 | 258.25 | 264.57 | 258.25 | 264.00 | 264.00 | 277,700 |
| Oct 10, 2024 | 254.64 | 258.70 | 254.64 | 258.52 | 258.52 | 233,500 |
| Oct 09, 2024 | 255.02 | 256.70 | 253.92 | 255.09 | 255.09 | 171,400 |
| Oct 08, 2024 | 254.74 | 257.01 | 253.65 | 255.18 | 255.18 | 284,700 |
| Oct 07, 2024 | 257.84 | 258.35 | 253.23 | 254.81 | 254.81 | 192,100 |
| Oct 04, 2024 | 259.43 | 260.24 | 257.79 | 258.45 | 258.45 | 142,500 |
| Oct 03, 2024 | 262.56 | 263.60 | 256.97 | 259.02 | 259.02 | 203,700 |
| Oct 02, 2024 | 260.45 | 265.10 | 260.42 | 262.68 | 262.68 | 237,300 |
| Oct 01, 2024 | 259.11 | 262.45 | 259.05 | 261.00 | 261.00 | 386,300 |
| Sep 30, 2024 | 260.31 | 261.32 | 258.07 | 259.70 | 259.70 | 371,000 |
| Sep 27, 2024 | 259.29 | 262.25 | 259.28 | 261.13 | 261.13 | 205,700 |
| Sep 26, 2024 | 258.65 | 259.94 | 255.51 | 259.26 | 259.26 | 307,500 |
| Sep 25, 2024 | 254.27 | 258.11 | 253.39 | 257.88 | 257.88 | 188,700 |
| Sep 24, 2024 | 256.42 | 256.60 | 253.69 | 254.31 | 254.31 | 174,300 |
| Sep 23, 2024 | 254.74 | 256.93 | 253.60 | 256.27 | 256.27 | 130,000 |
| Sep 20, 2024 | 252.30 | 255.47 | 250.52 | 255.27 | 255.27 | 1,156,800 |
| Sep 19, 2024 | 253.21 | 253.50 | 249.86 | 251.84 | 251.84 | 365,300 |
| Sep 18, 2024 | 252.01 | 253.52 | 249.45 | 251.28 | 251.28 | 184,800 |
| Sep 17, 2024 | 254.80 | 255.50 | 252.06 | 252.44 | 252.44 | 197,200 |
| Sep 16, 2024 | 253.94 | 256.00 | 252.91 | 254.61 | 254.61 | 346,800 |
| Sep 13, 2024 | 254.71 | 254.71 | 250.49 | 253.16 | 253.16 | 256,100 |
| Sep 12, 2024 | 255.10 | 255.44 | 250.73 | 255.00 | 255.00 | 288,900 |
| Sep 11, 2024 | 252.07 | 254.79 | 251.18 | 254.79 | 254.79 | 236,800 |
| Sep 10, 2024 | 252.08 | 253.11 | 249.86 | 253.11 | 253.11 | 380,800 |
| Sep 09, 2024 | 251.54 | 254.16 | 251.54 | 252.08 | 252.08 | 269,600 |
| Sep 06, 2024 | 252.24 | 254.41 | 249.92 | 250.64 | 250.64 | 192,700 |
| Sep 05, 2024 | 252.06 | 253.15 | 250.61 | 252.50 | 252.50 | 263,400 |
| Sep 04, 2024 | 250.93 | 252.88 | 250.65 | 251.93 | 251.93 | 194,100 |
| Sep 03, 2024 | 252.74 | 253.75 | 250.63 | 251.60 | 251.60 | 272,000 |
| Aug 30, 2024 | 250.81 | 253.77 | 250.81 | 253.63 | 253.63 | 291,500 |
| Aug 29, 2024 | 251.30 | 253.00 | 251.30 | 251.64 | 251.64 | 148,800 |
| Aug 28, 2024 | 252.71 | 253.98 | 250.00 | 251.24 | 251.24 | 230,800 |
| Aug 27, 2024 | 252.31 | 254.15 | 251.66 | 252.81 | 252.81 | 150,600 |
| Aug 26, 2024 | 252.54 | 253.61 | 251.38 | 252.78 | 252.78 | 112,900 |
| Aug 23, 2024 | 253.72 | 255.03 | 251.20 | 252.52 | 252.52 | 206,200 |
| Aug 22, 2024 | 255.00 | 255.00 | 250.00 | 253.42 | 253.42 | 311,500 |
| Aug 21, 2024 | 255.75 | 257.21 | 255.20 | 256.02 | 256.02 | 217,100 |
| Aug 20, 2024 | 254.09 | 256.17 | 253.79 | 255.88 | 255.88 | 188,800 |
| Aug 19, 2024 | 254.04 | 256.44 | 253.92 | 254.09 | 254.09 | 298,600 |
| Aug 16, 2024 | 253.93 | 254.93 | 253.18 | 253.96 | 253.96 | 215,800 |
| Aug 15, 2024 | 251.57 | 254.59 | 251.57 | 254.14 | 254.14 | 310,300 |
| Aug 14, 2024 | 249.30 | 250.72 | 248.95 | 250.66 | 250.66 | 197,100 |
| Aug 13, 2024 | 249.45 | 250.61 | 247.23 | 249.08 | 249.08 | 164,200 |
| Aug 12, 2024 | 245.82 | 248.58 | 244.70 | 248.22 | 248.22 | 336,500 |
| Aug 09, 2024 | 247.00 | 247.83 | 244.05 | 245.92 | 245.92 | 173,700 |
| Aug 08, 2024 | 243.87 | 247.77 | 243.87 | 246.17 | 246.17 | 227,200 |
| Aug 07, 2024 | 249.94 | 250.25 | 242.43 | 242.94 | 242.94 | 422,000 |
| Aug 06, 2024 | 243.88 | 249.57 | 243.14 | 248.77 | 248.77 | 371,800 |
| Aug 02, 2024 | 240.37 | 247.82 | 240.37 | 246.76 | 246.76 | 310,000 |
| Aug 01, 2024 | 251.00 | 254.71 | 243.90 | 245.02 | 245.02 | 252,400 |
| Jul 31, 2024 | 263.74 | 263.74 | 247.16 | 250.90 | 250.90 | 395,600 |
| Jul 30, 2024 | 242.68 | 246.50 | 242.68 | 244.68 | 244.68 | 243,100 |
| Jul 29, 2024 | 244.86 | 245.73 | 241.63 | 242.23 | 242.23 | 171,100 |
| Jul 26, 2024 | 241.37 | 245.22 | 241.37 | 244.71 | 244.71 | 110,800 |
| Jul 25, 2024 | 243.06 | 243.78 | 240.52 | 240.87 | 240.87 | 139,400 |
| Jul 24, 2024 | 242.39 | 243.90 | 241.41 | 243.47 | 243.47 | 102,000 |
| Jul 23, 2024 | 243.06 | 244.30 | 242.01 | 243.11 | 243.11 | 105,500 |
| Jul 22, 2024 | 238.61 | 242.68 | 237.96 | 242.55 | 242.55 | 265,500 |
| Jul 19, 2024 | 239.48 | 239.59 | 236.68 | 237.83 | 237.83 | 133,200 |
| Jul 18, 2024 | 240.10 | 241.51 | 238.15 | 239.59 | 239.59 | 202,600 |
| Jul 17, 2024 | 239.00 | 239.77 | 237.33 | 239.46 | 239.46 | 252,900 |
| Jul 16, 2024 | 239.83 | 242.11 | 238.34 | 239.80 | 239.80 | 242,500 |
| Jul 15, 2024 | 238.21 | 240.58 | 238.19 | 239.25 | 239.25 | 236,200 |
| Jul 12, 2024 | 236.90 | 239.31 | 236.46 | 237.67 | 237.67 | 166,500 |
| Jul 11, 2024 | 236.80 | 237.77 | 235.81 | 236.22 | 236.22 | 210,400 |
| Jul 10, 2024 | 233.45 | 237.50 | 233.42 | 236.92 | 236.92 | 230,900 |
| Jul 09, 2024 | 232.66 | 233.43 | 231.65 | 233.01 | 233.01 | 156,900 |
| Jul 08, 2024 | 231.58 | 233.58 | 231.32 | 233.13 | 233.13 | 458,200 |
| Jul 05, 2024 | 231.37 | 232.17 | 230.56 | 230.62 | 230.62 | 205,500 |
| Jul 04, 2024 | 232.67 | 233.70 | 231.64 | 231.72 | 231.72 | 29,700 |
| Jul 03, 2024 | 231.00 | 235.48 | 229.56 | 232.78 | 232.78 | 209,600 |
| Jul 02, 2024 | 226.96 | 230.87 | 226.79 | 230.29 | 230.29 | 362,500 |
| Jun 28, 2024 | 229.55 | 231.89 | 227.54 | 228.01 | 228.01 | 310,700 |
| Jun 27, 2024 | 226.39 | 229.96 | 226.39 | 229.51 | 229.51 | 210,800 |
| *Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
Advertisement
Advertisement
Advertisement
© 2024 Yahoo. All rights reserved.