The Globe and Mail

Go to the Globe and Mail homepage

Jump to main navigationJump to main content

Try the newly designed Company Pages!
Switch now

Intact Financial

  • IFC
  • TSX
  • Financial Services
  • Latest 80.45
  • Currency C$
  • Change -0.25
  • Percent Change -0.31 %
  • Volume 213,287
  • Fri Nov 21, 2014 04:00 PM EST 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: 80.45 Last Trade: Nov 21, 2014
Date High Low Open Close Volume
Nov 21 80.86 80.25 80.76 80.45 213,287
Nov 20 81.30 80.10 81.20 80.70 133,884
Nov 19 81.27 80.15 80.53 81.21 133,704
Nov 18 80.58 79.47 80.17 80.50 404,266
Nov 17 80.45 79.77 79.77 80.26 201,054
Nov 14 80.15 79.68 79.75 80.01 186,665
Nov 13 79.97 78.60 78.64 79.87 334,103
Nov 12 79.08 78.21 78.86 78.47 380,554
Nov 11 79.80 78.55 79.80 78.90 213,435
Nov 10 80.17 78.70 79.81 79.85 212,127
Nov 7 79.83 78.33 78.33 79.83 227,228
Nov 6 78.49 77.18 77.99 78.46 324,153
Nov 5 79.60 77.52 77.78 77.99 425,631
Nov 4 75.80 74.36 74.36 75.47 191,149
Nov 3 75.41 73.58 75.41 74.65 219,277
Oct 31 76.48 75.27 75.62 75.57 229,609
Oct 30 75.16 74.61 74.84 74.74 141,853
Oct 29 75.16 74.48 74.83 75.01 73,145
Oct 28 75.09 74.22 74.94 74.62 239,677
Oct 27 75.44 74.00 74.22 74.83 306,973
Oct 24 74.36 73.23 73.38 74.15 133,797
Oct 23 73.57 72.64 72.93 73.29 152,410
Oct 22 73.95 72.33 73.95 72.58 203,171
Oct 21 73.89 72.20 72.45 73.79 188,981
Oct 20 73.24 71.87 73.08 72.17 251,978
Oct 17 73.99 73.11 73.59 73.15 209,385
Oct 16 73.48 71.11 71.37 72.80 227,737
Oct 15 73.03 71.75 72.89 71.75 306,053
Oct 14 73.45 72.85 72.86 73.28 418,875
Oct 10 73.88 73.19 73.79 73.35 627,796
The Globe and Mail has
updated our Company Pages
Switch to the newly designed Company Pages format today for a more in-depth look at the companies you're following and pages that are easier to navigate. If you prefer the old layout after trying the new Company Pages, you can switch back anytime.