Intact Financial Corporat... (IFCZF)
OTC: IFCZF
· Real-Time Price · USD
188.66
0.41 (0.22%)
At close: Sep 26, 2025, 3:45 PM
189.24
0.31%
After-hours: Sep 25, 2025, 12:53 PM EDT
IFCZF Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj Close | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 26, 2025 | 188.66 | 189.00 | 188.56 | 188.85 | 188.85 | 0.32% | 258 |
| Sep 25, 2025 | 189.41 | 189.56 | 188.24 | 188.25 | 188.25 | -1.91% | 100 |
| Sep 24, 2025 | 190.44 | 192.04 | 190.44 | 191.91 | 191.91 | 0.39% | 500 |
| Sep 23, 2025 | 192.54 | 192.54 | 191.17 | 191.17 | 191.17 | -0.78% | 203 |
| Sep 22, 2025 | 196.48 | 196.48 | 191.25 | 192.68 | 192.68 | -2.01% | 1,000 |
| Sep 19, 2025 | 195.69 | 196.63 | 195.56 | 196.63 | 196.63 | 1.44% | 6,300 |
| Sep 18, 2025 | 193.81 | 193.90 | 193.51 | 193.83 | 193.83 | 0.13% | 700 |
| Sep 17, 2025 | 193.71 | 193.94 | 192.80 | 193.57 | 193.57 | -0.17% | 1,900 |
| Sep 16, 2025 | 197.57 | 197.57 | 193.74 | 193.90 | 193.90 | -2.23% | 800 |
| Sep 15, 2025 | 198.92 | 199.76 | 198.32 | 198.32 | 198.32 | -1.14% | 2,130 |
| Sep 12, 2025 | 201.55 | 201.79 | 200.61 | 200.61 | 199.65 | -0.79% | 100 |
| Sep 11, 2025 | 199.45 | 202.45 | 199.45 | 202.21 | 201.23 | 1.09% | 1,700 |
| Sep 10, 2025 | 198.86 | 200.02 | 198.86 | 200.02 | 199.06 | -0.42% | 118 |
| Sep 9, 2025 | 200.17 | 201.50 | 200.17 | 200.87 | 199.90 | -0.03% | 19,700 |
| Sep 8, 2025 | 200.76 | 201.83 | 200.42 | 200.94 | 199.97 | -0.08% | 39,100 |
| Sep 5, 2025 | 200.41 | 201.10 | 199.54 | 201.10 | 200.13 | 0.61% | 104 |
| Sep 4, 2025 | 199.25 | 199.93 | 198.67 | 199.89 | 198.92 | -0.12% | 100 |
| Sep 3, 2025 | 201.14 | 201.14 | 200.14 | 200.14 | 199.18 | 0.05% | 933 |
| Sep 2, 2025 | 199.20 | 200.13 | 199.19 | 200.04 | 199.07 | -0.37% | 500 |
| Aug 29, 2025 | 200.53 | 201.09 | 200.34 | 200.79 | 199.82 | 0.25% | 100 |