Singapore markets closed
Straits Times Index
3,176.51 -11.15 (-0.35%) Nikkei
37,068.35 -1,011.35 (-2.66%) Hang Seng
16,224.14 -161.73 (-0.99%) FTSE 100
7,835.96 -41.09 (-0.52%) Bitcoin USD
64,888.86 +2,471.09 (+3.96%) CMC Crypto 200
1,333.89 +21.26 (+1.65%)
Intact Financial Corporation (IFCZF)
Other OTC - Other OTC Delayed price. Currency in USD
Add to watchlist
At close: 03:34PM EDT
Time period:
19 Apr 2023 - 19 Apr 2024
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 18 Apr 2024 | 160.11 | 160.11 | 160.11 | 160.11 | 160.11 | - |
| 17 Apr 2024 | 160.11 | 160.11 | 160.11 | 160.11 | 160.11 | - |
| 16 Apr 2024 | 160.11 | 160.11 | 160.11 | 160.11 | 160.11 | 200 |
| 15 Apr 2024 | 158.72 | 158.72 | 158.72 | 158.72 | 158.72 | 100 |
| 12 Apr 2024 | 159.36 | 159.36 | 158.72 | 158.72 | 158.72 | 700 |
| 11 Apr 2024 | 160.06 | 160.06 | 160.06 | 160.06 | 160.06 | - |
| 10 Apr 2024 | 160.06 | 160.06 | 160.06 | 160.06 | 160.06 | - |
| 09 Apr 2024 | 160.06 | 160.06 | 160.06 | 160.06 | 160.06 | - |
| 08 Apr 2024 | 160.06 | 160.06 | 160.06 | 160.06 | 160.06 | - |
| 05 Apr 2024 | 160.06 | 160.06 | 160.06 | 160.06 | 160.06 | - |
| 04 Apr 2024 | 160.06 | 160.06 | 160.06 | 160.06 | 160.06 | - |
| 03 Apr 2024 | 160.06 | 160.06 | 160.06 | 160.06 | 160.06 | - |
| 02 Apr 2024 | 160.06 | 160.06 | 160.06 | 160.06 | 160.06 | 100 |
| 01 Apr 2024 | 161.54 | 161.54 | 161.54 | 161.54 | 161.54 | 100 |
| 28 Mar 2024 | 162.12 | 162.12 | 162.12 | 162.12 | 162.12 | - |
| 27 Mar 2024 | 162.12 | 162.12 | 162.12 | 162.12 | 162.12 | - |
| 26 Mar 2024 | 162.12 | 162.12 | 162.12 | 162.12 | 162.12 | - |
| 25 Mar 2024 | 162.12 | 162.12 | 162.12 | 162.12 | 162.12 | 1,900 |
| 22 Mar 2024 | 161.64 | 161.64 | 161.62 | 161.62 | 161.62 | 200 |
| 21 Mar 2024 | 165.29 | 165.29 | 165.29 | 165.29 | 165.29 | - |
| 20 Mar 2024 | 165.32 | 165.32 | 165.29 | 165.29 | 165.29 | 200 |
| 19 Mar 2024 | 165.92 | 165.92 | 165.92 | 165.92 | 165.92 | - |
| 18 Mar 2024 | 165.92 | 165.92 | 165.92 | 165.92 | 165.92 | 400 |
| 15 Mar 2024 | 167.90 | 167.90 | 167.90 | 167.90 | 167.90 | - |
| 14 Mar 2024 | 167.90 | 167.90 | 167.90 | 167.90 | 167.90 | - |
| 14 Mar 2024 | 0.898 Dividend | |||||
| 13 Mar 2024 | 167.90 | 167.90 | 167.90 | 167.90 | 167.00 | 16,100 |
| 12 Mar 2024 | 167.90 | 167.90 | 167.90 | 167.90 | 167.00 | - |
| 11 Mar 2024 | 167.90 | 167.90 | 167.90 | 167.90 | 167.00 | - |
| 08 Mar 2024 | 167.90 | 167.90 | 167.90 | 167.90 | 167.00 | - |
| 07 Mar 2024 | 167.90 | 167.90 | 167.90 | 167.90 | 167.00 | - |
| 06 Mar 2024 | 167.90 | 167.90 | 167.90 | 167.90 | 167.00 | 200 |
| 05 Mar 2024 | 168.67 | 168.67 | 168.67 | 168.67 | 167.77 | - |
| 04 Mar 2024 | 168.67 | 168.67 | 168.67 | 168.67 | 167.77 | - |
| 01 Mar 2024 | 168.67 | 168.67 | 168.67 | 168.67 | 167.77 | - |
| 29 Feb 2024 | 168.67 | 168.67 | 168.67 | 168.67 | 167.77 | 62,300 |
| 28 Feb 2024 | 168.67 | 168.67 | 168.67 | 168.67 | 167.77 | 31,300 |
| 27 Feb 2024 | 171.30 | 171.38 | 171.30 | 171.38 | 170.46 | 46,900 |
| 26 Feb 2024 | 174.47 | 175.16 | 174.47 | 175.16 | 174.22 | 3,700 |
| 23 Feb 2024 | 172.58 | 173.35 | 172.58 | 173.35 | 172.42 | 23,800 |
| 22 Feb 2024 | 168.81 | 171.27 | 168.81 | 171.27 | 170.35 | 20,200 |
| 21 Feb 2024 | 169.54 | 169.54 | 169.54 | 169.54 | 168.63 | 7,500 |
| 20 Feb 2024 | 169.54 | 169.54 | 169.54 | 169.54 | 168.63 | 12,500 |
| 16 Feb 2024 | 169.54 | 169.54 | 169.54 | 169.54 | 168.63 | - |
| 15 Feb 2024 | 166.87 | 169.54 | 166.87 | 169.54 | 168.63 | 37,300 |
| 14 Feb 2024 | 161.19 | 162.94 | 160.40 | 162.94 | 162.07 | 600 |
| 13 Feb 2024 | 154.85 | 154.85 | 153.09 | 153.09 | 152.27 | 58,300 |
| 12 Feb 2024 | 155.35 | 155.35 | 155.35 | 155.35 | 154.52 | 5,900 |
| 09 Feb 2024 | 155.35 | 155.35 | 155.35 | 155.35 | 154.52 | 3,900 |
| 08 Feb 2024 | 155.23 | 155.23 | 155.23 | 155.23 | 154.40 | 14,100 |
| 07 Feb 2024 | 155.23 | 155.23 | 155.23 | 155.23 | 154.40 | 13,700 |
| 06 Feb 2024 | 155.23 | 155.23 | 155.23 | 155.23 | 154.40 | 2,000 |
| 05 Feb 2024 | 155.23 | 155.23 | 155.23 | 155.23 | 154.40 | 11,800 |
| 02 Feb 2024 | 157.54 | 157.54 | 157.54 | 157.54 | 156.70 | - |
| 01 Feb 2024 | 157.54 | 157.54 | 157.54 | 157.54 | 156.70 | 11,000 |
| 31 Jan 2024 | 157.43 | 157.59 | 157.35 | 157.54 | 156.70 | 5,100 |
| 30 Jan 2024 | 156.49 | 156.64 | 155.98 | 156.43 | 155.59 | 8,200 |
| 29 Jan 2024 | 156.33 | 156.33 | 156.33 | 156.33 | 155.49 | 7,900 |
| 26 Jan 2024 | 154.61 | 154.61 | 154.61 | 154.61 | 153.78 | 10,000 |
| 25 Jan 2024 | 154.61 | 154.61 | 154.61 | 154.61 | 153.78 | 10,600 |
| 24 Jan 2024 | 154.61 | 154.61 | 154.61 | 154.61 | 153.78 | 13,900 |
| 23 Jan 2024 | 157.00 | 157.00 | 154.42 | 154.42 | 153.59 | 1,000 |
| 22 Jan 2024 | 153.10 | 153.10 | 153.10 | 153.10 | 152.28 | 4,400 |
| 19 Jan 2024 | 153.31 | 153.31 | 153.31 | 153.31 | 152.49 | 11,700 |
| 18 Jan 2024 | 153.58 | 153.58 | 153.58 | 153.58 | 152.76 | 7,000 |
| 17 Jan 2024 | 153.58 | 153.58 | 153.58 | 153.58 | 152.76 | 1,500 |
| 16 Jan 2024 | 153.58 | 153.58 | 153.58 | 153.58 | 152.76 | 64,800 |
| 12 Jan 2024 | 153.58 | 153.58 | 153.58 | 153.58 | 152.76 | 400 |
| 11 Jan 2024 | 153.14 | 153.14 | 153.14 | 153.14 | 152.32 | 1,200 |
| 10 Jan 2024 | 151.71 | 152.03 | 151.71 | 152.03 | 151.22 | 500 |
| 09 Jan 2024 | 153.22 | 153.22 | 153.22 | 153.22 | 152.40 | 2,700 |
| 08 Jan 2024 | 151.70 | 153.22 | 151.70 | 153.22 | 152.40 | 700 |
| 05 Jan 2024 | 151.37 | 151.37 | 151.37 | 151.37 | 150.56 | - |
| 04 Jan 2024 | 151.37 | 151.37 | 151.37 | 151.37 | 150.56 | 400 |
| 03 Jan 2024 | 153.02 | 153.02 | 153.02 | 153.02 | 152.20 | 500 |
| 02 Jan 2024 | 151.98 | 153.02 | 151.76 | 153.02 | 152.20 | 3,400 |
| 29 Dec 2023 | 152.79 | 152.79 | 152.79 | 152.79 | 151.97 | - |
| 28 Dec 2023 | 152.79 | 152.79 | 152.79 | 152.79 | 151.97 | 2,900 |
| 27 Dec 2023 | 152.79 | 152.79 | 152.79 | 152.79 | 151.97 | 800 |
| 26 Dec 2023 | 149.45 | 149.45 | 149.45 | 149.45 | 148.65 | - |
| 22 Dec 2023 | 149.45 | 149.45 | 149.45 | 149.45 | 148.65 | - |
| 21 Dec 2023 | 150.10 | 150.10 | 149.45 | 149.45 | 148.65 | 19,100 |
| 20 Dec 2023 | 151.00 | 151.00 | 148.85 | 148.85 | 148.05 | 3,000 |
| 19 Dec 2023 | 150.48 | 150.48 | 150.48 | 150.48 | 149.68 | 4,600 |
| 18 Dec 2023 | 150.71 | 150.71 | 150.48 | 150.48 | 149.68 | 1,600 |
| 15 Dec 2023 | 151.19 | 151.19 | 150.11 | 150.11 | 149.31 | 5,800 |
| 14 Dec 2023 | 151.14 | 152.04 | 151.14 | 152.03 | 151.22 | 10,700 |
| 14 Dec 2023 | 0.814 Dividend | |||||
| 13 Dec 2023 | 154.41 | 154.41 | 154.41 | 154.41 | 152.77 | 300 |
| 12 Dec 2023 | 154.93 | 154.93 | 154.80 | 154.80 | 153.16 | 6,200 |
| 11 Dec 2023 | 156.29 | 156.49 | 156.29 | 156.49 | 154.83 | 24,300 |
| 08 Dec 2023 | 154.82 | 154.82 | 154.79 | 154.79 | 153.15 | 500 |
| 07 Dec 2023 | 154.39 | 154.39 | 154.39 | 154.39 | 152.75 | 1,900 |
| 06 Dec 2023 | 157.28 | 157.28 | 157.28 | 157.28 | 155.61 | 100 |
| 05 Dec 2023 | 156.72 | 156.72 | 156.72 | 156.72 | 155.06 | 14,600 |
| 04 Dec 2023 | 155.85 | 155.85 | 155.85 | 155.85 | 154.20 | 12,500 |
| 01 Dec 2023 | 155.85 | 155.85 | 155.85 | 155.85 | 154.20 | - |
| 30 Nov 2023 | 155.55 | 155.85 | 155.55 | 155.85 | 154.20 | 30,800 |
| 29 Nov 2023 | 155.70 | 155.70 | 155.70 | 155.70 | 154.05 | 27,000 |
| 28 Nov 2023 | 156.56 | 156.56 | 156.50 | 156.50 | 154.84 | 23,500 |
| *Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2024 Yahoo. All rights reserved.