Intact Financial Corporation: TSE:IFC historical prices

You have no recent quotes

chg | %

May 24, 2012

May 22, 2013

Daily prices

Date	Open	High	Low	Close	Volume
May 22, 2013	59.88	60.83	59.81	60.40	641,045
May 21, 2013	59.74	60.29	59.51	59.72	457,537
May 17, 2013	59.58	59.67	59.26	59.45	439,882
May 16, 2013	58.94	59.69	58.94	59.57	364,383
May 15, 2013	58.36	58.81	58.00	58.81	1,085,108
May 14, 2013	58.64	58.92	58.31	58.36	633,484
May 13, 2013	58.80	58.90	58.48	58.67	653,978
May 10, 2013	59.05	59.28	58.42	58.78	506,298
May 9, 2013	58.99	59.15	58.07	59.10	1,330,413
May 8, 2013	57.70	59.39	57.42	58.60	1,876,637
May 7, 2013	60.50	60.99	60.00	60.17	686,193
May 6, 2013	61.22	61.30	60.57	60.75	245,140
May 3, 2013	62.20	62.20	60.30	61.30	642,242
May 2, 2013	61.00	62.26	60.93	61.99	1,195,236
May 1, 2013	61.48	61.65	61.03	61.15	315,398
Apr 30, 2013	61.10	61.62	60.83	61.40	658,849
Apr 29, 2013	61.28	61.33	60.90	61.00	200,713
Apr 26, 2013	61.10	61.36	60.89	61.14	251,875
Apr 25, 2013	61.01	61.40	60.97	61.26	349,173
Apr 24, 2013	61.50	61.50	60.92	61.16	329,541
Apr 23, 2013	61.19	61.63	61.14	61.38	268,206
Apr 22, 2013	61.70	61.70	60.90	61.11	116,011
Apr 19, 2013	61.07	61.61	60.98	61.48	177,046
Apr 18, 2013	62.73	62.73	60.84	60.89	897,084
Apr 17, 2013	62.15	62.38	60.97	62.24	665,001
Apr 16, 2013	61.41	62.17	61.41	62.05	318,069
Apr 15, 2013	62.59	62.69	61.38	61.53	241,928
Apr 12, 2013	63.65	63.66	62.58	62.78	194,509
Apr 11, 2013	63.70	64.27	63.54	63.82	173,394
Apr 10, 2013	63.49	64.19	63.05	63.74	262,391