The Globe and Mail

Go to the Globe and Mail homepage

Jump to main navigationJump to main content

Intact Financial

  • IFC
  • TSX
  • Financial Services
  • Latest 60.22
  • Currency C$
  • Change -0.31
  • Percent Change -0.512 %
  • Volume 147,927
  • Wed Jun 19, 2013 4:00 PM EDT TSX data delayed 15 minutes.
Price: Close: Low: High: Open:
Help?
You may select up to three items to compare:
View:
View Suggested:
DONE
Customize your options below:
Indicators:
Volume
Overlays:
First Moving Average: Second Moving Average:
DONE
Please select one of the chart types listed below:
Chart Type:
Line Open-High-Low-Close High-Low-Close Candlestick
DONE
Time Period: 1 day 5 day 1 month 3 month 6 month YTD 1 year 5 year 10 year Max
Price History
Last: 60.22 Last Trade: Jun 19, 2013
Date High Low Open Close Volume
Jun 19 60.72 60.11 60.50 60.22 147,927
Jun 18 60.80 60.44 60.52 60.53 127,903
Jun 17 61.13 60.55 60.58 60.67 181,979
Jun 14 61.07 60.10 60.34 60.62 264,909
Jun 13 61.00 59.93 60.30 60.22 2,195,631
Jun 12 61.30 60.19 61.30 60.36 300,143
Jun 11 61.82 61.04 61.34 61.42 548,509
Jun 10 62.05 60.96 62.05 61.16 289,321
Jun 7 62.84 61.81 62.24 61.92 243,733
Jun 6 62.47 61.76 62.26 61.94 252,989
Jun 5 62.70 62.10 62.21 62.37 567,482
Jun 4 62.73 61.69 61.78 62.30 311,561
Jun 3 61.85 61.20 61.64 61.59 286,944
May 31 61.94 61.07 61.47 61.35 694,944
May 30 61.44 60.43 60.44 61.35 301,480
May 29 60.72 60.49 60.61 60.50 241,701
May 28 60.89 60.41 60.69 60.51 391,808
May 27 60.66 60.13 60.25 60.42 81,005
May 24 60.27 59.69 60.00 60.14 361,611
May 23 60.40 59.70 60.40 60.11 516,022
May 22 60.83 59.81 59.88 60.40 641,345
May 21 60.29 59.51 59.74 59.72 457,537
May 17 59.67 59.26 59.58 59.45 439,882
May 16 59.69 58.94 58.94 59.57 364,383
May 15 58.81 58.00 58.36 58.81 1,085,108
May 14 58.92 58.31 58.64 58.36 633,484
May 13 58.90 58.48 58.80 58.67 653,978
May 10 59.28 58.42 59.05 58.78 506,298
May 9 59.15 58.07 58.99 59.10 1,330,413
May 8 59.39 57.42 57.70 58.60 1,876,637