Intact Financial Corporat... (IFCZF)
OTC: IFCZF
· Real-Time Price · USD
202.03
-0.56 (-0.28%)
At close: Aug 14, 2025, 3:45 PM
201.80
-0.11%
After-hours: Aug 13, 2025, 08:00 PM EDT
IFCZF Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj Close | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 14, 2025 | 203.12 | 203.12 | 201.53 | 201.80 | 201.80 | -0.39% | 241 |
| Aug 13, 2025 | 203.31 | 203.31 | 202.47 | 202.59 | 202.59 | -0.25% | 100 |
| Aug 12, 2025 | 202.40 | 203.09 | 202.40 | 203.09 | 203.09 | 0.49% | 120 |
| Aug 11, 2025 | 205.13 | 205.53 | 202.06 | 202.09 | 202.09 | -1.80% | 632 |
| Aug 8, 2025 | 207.31 | 207.75 | 205.80 | 205.80 | 205.80 | -0.29% | 300 |
| Aug 7, 2025 | 209.34 | 209.34 | 206.26 | 206.39 | 206.39 | -1.17% | 1,000 |
| Aug 6, 2025 | 208.68 | 208.84 | 206.79 | 208.83 | 208.83 | -0.10% | 200 |
| Aug 5, 2025 | 209.78 | 209.78 | 209.04 | 209.04 | 209.04 | 2.09% | 148 |
| Aug 4, 2025 | 207.49 | 215.01 | 204.27 | 204.76 | 204.76 | -0.43% | 200 |
| Aug 1, 2025 | 205.20 | 206.07 | 204.68 | 205.64 | 205.64 | -0.59% | 207 |
| Jul 31, 2025 | 208.74 | 209.51 | 206.86 | 206.86 | 206.86 | -0.29% | 7,717 |
| Jul 30, 2025 | 216.00 | 218.66 | 207.28 | 207.46 | 207.46 | -6.37% | 360,135 |
| Jul 29, 2025 | 220.96 | 222.24 | 220.82 | 221.57 | 221.57 | 0.87% | 4,610 |
| Jul 28, 2025 | 221.18 | 221.84 | 219.38 | 219.65 | 219.65 | -1.48% | 100 |
| Jul 25, 2025 | 223.08 | 223.13 | 222.95 | 222.95 | 222.95 | 0.33% | 13,600 |
| Jul 24, 2025 | 222.92 | 222.92 | 222.21 | 222.21 | 222.21 | -0.47% | 5,005 |
| Jul 23, 2025 | 224.50 | 224.50 | 222.29 | 223.27 | 223.27 | 0.36% | 7,500 |
| Jul 22, 2025 | 222.46 | 222.46 | 221.80 | 222.46 | 222.46 | 0.77% | 2,748 |
| Jul 21, 2025 | 221.30 | 221.30 | 220.77 | 220.77 | 220.77 | -0.48% | 5,149 |
| Jul 18, 2025 | 224.06 | 224.06 | 220.36 | 221.83 | 221.83 | 1.66% | 2,739 |