Intact Financial Corporat... (IFCZF)
OTC: IFCZF
· Real-Time Price · USD
201.10
1.21 (0.61%)
At close: Sep 05, 2025, 3:43 PM
199.82
-0.64%
Pre-market: Sep 05, 2025, 11:39 AM EDT
IFCZF Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj Close | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 5, 2025 | 200.41 | 201.10 | 199.54 | 201.10 | 201.10 | 0.61% | 104 |
| Sep 4, 2025 | 199.25 | 199.93 | 198.67 | 199.89 | 199.89 | -0.12% | 100 |
| Sep 3, 2025 | 201.14 | 201.14 | 200.14 | 200.14 | 200.14 | 0.05% | 933 |
| Sep 2, 2025 | 199.20 | 200.13 | 199.19 | 200.04 | 200.04 | -0.37% | 500 |
| Aug 29, 2025 | 200.53 | 201.09 | 200.34 | 200.79 | 200.79 | 0.25% | 100 |
| Aug 28, 2025 | 198.48 | 201.11 | 198.48 | 200.29 | 200.29 | 0.42% | 1,000 |
| Aug 27, 2025 | 202.41 | 202.41 | 199.45 | 199.45 | 199.45 | 1.07% | 302 |
| Aug 26, 2025 | 198.06 | 198.07 | 196.89 | 197.34 | 197.34 | -0.71% | 1,200 |
| Aug 25, 2025 | 202.07 | 202.07 | 198.75 | 198.75 | 198.75 | -1.68% | 400 |
| Aug 22, 2025 | 202.80 | 202.80 | 202.15 | 202.15 | 202.15 | 0.16% | 100 |
| Aug 21, 2025 | 202.03 | 202.45 | 201.82 | 201.82 | 201.82 | -0.00% | 400 |
| Aug 20, 2025 | 203.71 | 212.44 | 201.73 | 201.83 | 201.83 | 0.42% | 129 |
| Aug 19, 2025 | 201.65 | 201.75 | 200.98 | 200.98 | 200.98 | -0.66% | 400 |
| Aug 18, 2025 | 202.87 | 202.87 | 202.21 | 202.32 | 202.32 | 0.37% | 60,600 |
| Aug 15, 2025 | 201.60 | 202.56 | 201.58 | 201.58 | 201.58 | -0.11% | 337 |
| 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 |