UK markets closed

Intact Financial Corporation (IFCZF)

OTC Markets OTCPK - OTC Markets OTCPK Delayed price. Currency in USD
Add to watchlist
163.940.00 (0.00%)
At close: 03:39PM EDT
Time period:
16 Jun 2023 - 16 Jun 2024
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj. close**Volume
14 Jun 2024163.06163.06163.06163.06163.06-
14 Jun 20240.881 Dividend
13 Jun 2024163.06163.06163.06163.06162.18200
12 Jun 2024163.93163.94163.93163.94163.051,000
11 Jun 2024166.53166.53166.53166.53165.63-
10 Jun 2024166.53166.53166.53166.53165.632,000
07 Jun 2024166.53166.53166.53166.53165.63200
06 Jun 2024166.93166.93166.93166.93166.0340,300
05 Jun 2024166.93166.93166.93166.93166.03-
04 Jun 2024166.93166.93166.93166.93166.03100
03 Jun 2024165.98165.98165.98165.98165.08100
31 May 2024165.58165.58165.58165.58164.6954,100
30 May 2024165.08165.08165.08165.08164.197,400
29 May 2024164.90164.90164.90164.90164.0122,600
28 May 2024166.18166.18164.90164.90164.0112,900
24 May 2024167.76167.98167.76167.98167.07200
23 May 2024166.41166.41165.27165.27164.388,800
22 May 2024166.74166.74166.74166.74165.8411,500
21 May 2024167.59167.59166.74166.74165.84700
20 May 2024167.68167.68167.68167.68166.77-
17 May 2024167.68167.68167.68167.68166.7718,200
16 May 2024167.68167.68167.68167.68166.776,800
15 May 2024164.48164.48164.48164.48163.59300
14 May 2024166.20166.20164.48164.48163.599,700
13 May 2024168.55168.55168.55168.55167.648,500
10 May 2024168.55168.55168.55168.55167.6448,100
09 May 2024168.55168.55168.55168.55167.641,000
08 May 2024168.94168.94168.94168.94168.0339,900
07 May 2024169.72169.72169.72169.72168.8036,700
06 May 2024167.51167.51167.51167.51166.607,900
03 May 2024167.51167.51167.51167.51166.6013,700
02 May 2024169.18169.18169.18169.18168.275,900
01 May 2024169.20169.22169.18169.18168.2731,200
30 Apr 2024165.09165.09165.09165.09164.2015,100
29 Apr 2024164.48164.48164.48164.48163.59200
26 Apr 2024164.03164.42164.03164.42163.53500
25 Apr 2024161.23161.23161.23161.23160.36-
24 Apr 2024161.23161.23161.23161.23160.36-
23 Apr 2024161.23161.23161.23161.23160.361,500
22 Apr 2024161.23161.23161.23161.23160.36-
19 Apr 2024161.23161.23161.23161.23160.36100
18 Apr 2024160.11160.11160.11160.11159.24300
17 Apr 2024160.11160.11160.11160.11159.24-
16 Apr 2024160.11160.11160.11160.11159.24200
15 Apr 2024158.72158.72158.72158.72157.86100
12 Apr 2024159.36159.36158.72158.72157.86700
11 Apr 2024160.06160.06160.06160.06159.20-
10 Apr 2024160.06160.06160.06160.06159.20-
09 Apr 2024160.06160.06160.06160.06159.20-
08 Apr 2024160.06160.06160.06160.06159.20-
05 Apr 2024160.06160.06160.06160.06159.20-
04 Apr 2024160.06160.06160.06160.06159.20-
03 Apr 2024160.06160.06160.06160.06159.20-
02 Apr 2024160.06160.06160.06160.06159.20100
01 Apr 2024161.54161.54161.54161.54160.67100
28 Mar 2024162.12162.12162.12162.12161.24-
27 Mar 2024162.12162.12162.12162.12161.24-
26 Mar 2024162.12162.12162.12162.12161.24-
25 Mar 2024162.12162.12162.12162.12161.241,900
22 Mar 2024161.64161.64161.62161.62160.75200
21 Mar 2024165.29165.29165.29165.29164.40-
20 Mar 2024165.32165.32165.29165.29164.40200
19 Mar 2024165.92165.92165.92165.92165.02-
18 Mar 2024165.92165.92165.92165.92165.02400
15 Mar 2024167.90167.90167.90167.90166.99-
14 Mar 2024167.90167.90167.90167.90166.99-
14 Mar 20240.898 Dividend
13 Mar 2024167.90167.90167.90167.90166.1016,100
12 Mar 2024167.90167.90167.90167.90166.10-
11 Mar 2024167.90167.90167.90167.90166.10-
08 Mar 2024167.90167.90167.90167.90166.10-
07 Mar 2024167.90167.90167.90167.90166.10-
06 Mar 2024167.90167.90167.90167.90166.10200
05 Mar 2024168.67168.67168.67168.67166.86-
04 Mar 2024168.67168.67168.67168.67166.86-
01 Mar 2024168.67168.67168.67168.67166.86-
29 Feb 2024168.67168.67168.67168.67166.8662,300
28 Feb 2024168.67168.67168.67168.67166.8631,300
27 Feb 2024171.30171.38171.30171.38169.5446,900
26 Feb 2024174.47175.16174.47175.16173.283,700
23 Feb 2024172.58173.35172.58173.35171.4923,800
22 Feb 2024168.81171.27168.81171.27169.4320,200
21 Feb 2024169.54169.54169.54169.54167.727,500
20 Feb 2024169.54169.54169.54169.54167.7212,500
16 Feb 2024169.54169.54169.54169.54167.72-
15 Feb 2024166.87169.54166.87169.54167.7237,300
14 Feb 2024161.19162.94160.40162.94161.19600
13 Feb 2024154.85154.85153.09153.09151.4558,300
12 Feb 2024155.35155.35155.35155.35153.685,900
09 Feb 2024155.35155.35155.35155.35153.683,900
08 Feb 2024155.23155.23155.23155.23153.5714,100
07 Feb 2024155.23155.23155.23155.23153.5713,700
06 Feb 2024155.23155.23155.23155.23153.572,000
05 Feb 2024155.23155.23155.23155.23153.5711,800
02 Feb 2024157.54157.54157.54157.54155.85-
01 Feb 2024157.54157.54157.54157.54155.8511,000
31 Jan 2024157.43157.59157.35157.54155.855,100
30 Jan 2024156.49156.64155.98156.43154.758,200
29 Jan 2024156.33156.33156.33156.33154.657,900
26 Jan 2024154.61154.61154.61154.61152.9510,000
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...