IFCIntact Financial Corp06/30/2025
LAST:

 316.7		CHANGE:
 4.31		OPEN:
313.0		HIGH:
317.0		ASK:
105.6		VOLUME:
240,414
CHANGE(%):
1.38		PREV:
312.3		LOW:
310.7		BID:
105.3		OPEN INT:
0
CHART
Period:
RECENT END OF DAY PRICES
DateOpenHighLowCloseVolumeOpen Interest
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
06/19/25303.8307.0303.8305.073,6660
06/18/25306.9309.0305.9306.0205,8640
06/17/25308.8310.0306.0307.2139,9960
FUNDAMENTALS
Sector:
Industry:
52wk range:226.79 - 315.99
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
Upgrade to Platinum
GLOBAL INDICES
CodeLastChange
COMP20,1681940.97
DJI43,8194321.00
SP5006,173320.52
DAX23,910-1240.51
FTSE7,488-50.07
NI22521,848120.06
CAC405,354410.76
GLD1,78300.00
BDI1,200494.26
HSI24,072-2120.87