Intact Financ 1 Cl A Non Cum Prf (IFC_pa)

IFC_pa
🏛️ Canadá →
21.70
Última Actualización: 2025-10-06
K-line por Minuto K-line Diario
Tiempo Precio de Apertura Precio Máximo Precio Mínimo Precio de Cierre Volumen
No hay datos de K-line por minuto disponibles
Fecha Precio de Apertura Precio Máximo Precio Mínimo Precio de Cierre Volumen
2024-12-31 21.29 21.38 21.13 21.38 0.0M
2024-12-30 20.75 21.28 20.75 21.02 0.0M
2024-12-27 21.00 21.00 21.00 21.00 0.0M
2024-12-24 20.90 20.90 20.90 20.90 0.0M
2024-12-23 20.91 20.91 20.90 20.91 0.0M
2024-12-20 20.27 20.62 20.26 20.62 0.0M
2024-12-19 20.93 20.93 20.81 20.82 0.0M
2024-12-18 20.94 21.05 20.93 20.93 0.0M
2024-12-17 20.94 21.16 20.94 21.00 0.0M
2024-12-16 20.40 20.89 20.38 20.89 0.0M
2024-12-13 20.45 21.30 20.44 21.30 0.0M
2024-12-12 20.45 20.57 20.45 20.57 0.1M
2024-12-11 20.30 20.52 20.30 20.31 0.0M
2024-12-10 20.04 20.31 20.04 20.31 0.0M
2024-12-09 19.89 19.98 19.89 19.98 0.0M
2024-12-06 20.19 20.19 19.98 19.98 0.0M
2024-12-05 20.24 20.26 20.24 20.25 0.0M
2024-12-04 20.00 20.05 19.89 19.96 0.0M
2024-12-03 19.90 19.90 19.70 19.89 0.0M
2024-12-02 19.95 19.95 19.80 19.80 0.0M
2024-11-29 20.20 20.21 19.81 19.93 0.0M
2024-11-28 19.81 20.31 19.80 20.31 0.0M
2024-11-27 20.10 20.10 19.77 19.83 0.0M
2024-11-26 20.15 20.16 19.89 19.89 0.0M
2024-11-25 19.90 20.31 19.88 20.31 0.0M
2024-11-22 19.73 19.80 19.68 19.80 0.0M
2024-11-21 19.71 19.92 19.67 19.67 0.0M
2024-11-20 19.49 19.75 19.48 19.75 0.0M
2024-11-19 19.19 19.41 19.19 19.29 0.0M
2024-11-18 19.11 19.22 19.11 19.22 0.0M
2024-11-15 19.10 19.10 19.10 19.10 0.0M
2024-11-14 19.11 19.11 19.01 19.01 0.0M
2024-11-13 19.00 19.10 19.00 19.10 0.0M
2024-11-12 19.10 19.10 19.08 19.08 0.0M
2024-11-11 19.07 19.10 19.00 19.10 0.0M
2024-11-08 19.05 19.07 19.05 19.07 0.0M
2024-11-07 19.16 19.17 18.75 19.05 0.0M
2024-11-06 19.18 19.18 18.73 18.73 0.0M
2024-11-05 19.08 19.16 19.08 19.16 0.0M
2024-11-04 18.98 19.01 18.70 19.00 0.0M
2024-11-01 18.73 18.73 18.58 18.73 0.0M
2024-10-31 18.80 18.80 18.55 18.55 0.0M
2024-10-30 18.64 18.77 18.52 18.77 0.0M
2024-10-29 18.89 18.91 18.66 18.66 0.0M
2024-10-28 19.00 19.00 18.89 18.97 0.0M
2024-10-25 18.85 18.89 18.79 18.79 0.0M
2024-10-24 18.79 18.82 18.64 18.82 0.0M
2024-10-23 18.97 18.97 18.71 18.90 0.0M
2024-10-22 18.90 18.90 18.83 18.83 0.0M
2024-10-21 19.00 19.00 18.82 18.82 0.0M
2024-10-18 18.92 19.02 18.90 19.02 0.0M
2024-10-17 18.83 18.83 18.83 18.83 0.0M
2024-10-16 18.80 18.88 18.80 18.88 0.0M
2024-10-15 19.00 19.00 18.86 18.86 0.0M
2024-10-11 19.02 19.02 18.96 18.98 0.0M
2024-10-10 19.59 19.59 19.07 19.11 0.0M
2024-10-09 19.44 19.60 19.33 19.33 0.0M
2024-10-07 19.36 19.39 19.33 19.33 0.0M
2024-10-04 19.40 19.50 19.38 19.50 0.0M
2024-10-03 19.37 19.48 19.37 19.48 0.0M
2024-10-02 19.45 19.45 19.31 19.31 0.0M
2024-10-01 19.52 19.52 19.25 19.25 0.0M
2024-09-30 19.52 19.55 19.52 19.53 0.0M
2024-09-27 19.40 19.45 19.40 19.41 0.0M
2024-09-26 19.30 19.53 19.30 19.40 0.0M
2024-09-25 19.41 19.50 19.40 19.49 0.0M
2024-09-24 19.30 19.40 19.26 19.40 0.0M
2024-09-23 19.26 19.26 19.26 19.26 0.0M
2024-09-20 19.30 19.30 19.23 19.23 0.0M
2024-09-19 19.40 19.40 19.20 19.20 0.1M
2024-09-18 19.52 19.52 19.33 19.33 0.0M
2024-09-17 19.46 19.53 19.40 19.40 0.0M
2024-09-16 19.44 19.46 19.33 19.46 0.0M
2024-09-13 19.43 19.44 19.27 19.40 0.0M
2024-09-12 19.46 19.46 19.46 19.46 0.0M
2024-09-11 19.43 19.45 19.31 19.37 0.0M
2024-09-10 19.39 19.39 19.30 19.31 0.0M
2024-09-09 19.55 19.57 19.46 19.46 0.0M
2024-09-06 19.50 19.69 19.50 19.69 0.0M
2024-09-05 19.55 19.55 19.52 19.52 0.0M
2024-09-04 19.44 19.71 19.44 19.70 0.0M
2024-09-03 19.55 19.55 19.36 19.36 0.0M
2024-08-30 19.49 19.60 19.49 19.53 0.0M
2024-08-29 19.30 19.30 19.30 19.30 0.0M
2024-08-28 19.49 19.50 19.32 19.39 0.0M
2024-08-27 19.22 19.50 19.22 19.37 0.0M
2024-08-26 19.20 19.45 19.20 19.36 0.0M
2024-08-23 19.15 19.41 19.00 19.38 0.0M
2024-08-22 19.15 19.20 19.13 19.17 0.0M
2024-08-21 19.20 19.20 19.20 19.20 0.0M
2024-08-20 19.12 19.21 19.12 19.20 0.0M
2024-08-16 19.05 19.05 19.05 19.05 0.0M
2024-08-15 19.09 19.10 19.04 19.04 0.0M
2024-08-14 18.95 18.95 18.95 18.95 0.0M
2024-08-13 18.96 19.10 18.95 19.10 0.0M
2024-08-12 19.19 19.60 18.90 19.03 0.0M
2024-08-09 18.99 19.06 18.71 19.05 0.0M
2024-08-08 18.56 18.60 18.55 18.57 0.0M
2024-08-07 18.60 18.60 18.40 18.40 0.0M
2024-08-06 18.48 18.50 18.32 18.46 0.0M
2024-08-02 18.95 19.00 18.80 18.80 0.0M
2024-08-01 18.85 18.96 18.85 18.96 0.0M
2024-07-31 17.91 18.98 17.89 18.93 0.0M
2024-07-30 19.06 19.22 18.86 18.86 0.0M
2024-07-29 19.45 19.49 19.06 19.06 0.0M
2024-07-26 19.49 19.53 19.45 19.45 0.0M
2024-07-25 19.62 19.62 19.57 19.57 0.0M
2024-07-24 19.62 19.67 19.62 19.63 0.0M
2024-07-23 19.40 19.71 19.40 19.70 0.0M
2024-07-22 19.32 19.40 19.28 19.40 0.0M
2024-07-19 19.21 19.26 19.20 19.21 0.0M
2024-07-18 19.11 19.28 19.10 19.10 0.0M
2024-07-17 19.31 19.31 19.11 19.13 0.0M
2024-07-16 19.20 19.26 19.09 19.09 0.0M
2024-07-15 19.00 19.16 19.00 19.16 0.0M
2024-07-12 18.92 19.13 18.92 19.06 0.1M
2024-07-11 19.14 19.14 18.90 18.92 0.0M
2024-07-10 19.15 19.15 19.10 19.15 0.0M
2024-07-09 18.90 19.17 18.90 19.14 0.1M
2024-07-08 18.80 18.90 18.80 18.90 0.0M
2024-07-05 18.79 18.90 18.79 18.80 0.0M
2024-07-04 18.70 18.74 18.65 18.65 0.0M
2024-07-03 18.70 18.90 18.70 18.90 0.0M
2024-07-02 18.55 18.99 18.55 18.99 0.0M
2024-06-28 18.81 18.94 18.79 18.84 0.0M
2024-06-27 18.51 18.80 18.51 18.80 0.0M
2024-06-25 18.70 18.70 18.37 18.37 0.0M
2024-06-24 17.99 17.99 17.99 17.99 0.0M
2024-06-21 17.74 18.10 17.73 17.73 0.0M
2024-06-20 17.80 17.99 17.55 17.99 0.0M
2024-06-19 17.88 18.50 17.37 17.67 0.0M
2024-06-18 18.09 18.09 17.89 17.91 0.0M
2024-06-17 18.39 18.39 17.91 17.91 0.0M
2024-06-14 18.15 18.40 18.15 18.29 0.0M
2024-06-13 18.40 18.48 18.38 18.43 0.0M
2024-06-12 18.75 18.75 18.30 18.32 0.1M
2024-06-11 18.35 18.35 18.35 18.35 0.0M
2024-06-10 18.83 18.83 18.55 18.55 0.0M
2024-06-07 19.18 19.18 18.55 18.55 0.0M
2024-06-06 19.36 19.41 19.11 19.18 0.0M
2024-06-05 19.83 19.83 19.57 19.57 0.0M
2024-06-04 20.10 20.10 19.94 19.94 0.0M
2024-06-03 19.95 19.95 19.85 19.95 0.0M
2024-05-31 19.82 19.95 19.82 19.95 0.0M
2024-05-30 19.81 19.82 19.74 19.79 0.0M
2024-05-29 19.93 19.93 19.70 19.72 0.1M
2024-05-28 19.84 19.89 19.70 19.80 0.0M
2024-05-27 19.54 19.76 19.50 19.76 0.0M
2024-05-24 19.45 19.45 19.44 19.45 0.0M
2024-05-23 19.30 19.42 19.30 19.42 0.0M
2024-05-22 19.48 19.48 19.23 19.23 0.0M
2024-05-21 19.35 19.42 19.30 19.30 0.0M
2024-05-16 19.50 19.50 19.50 19.50 0.0M
2024-05-15 19.55 19.55 19.50 19.50 0.0M
2024-05-14 19.50 19.50 19.50 19.50 0.0M
2024-05-13 19.48 19.50 19.38 19.50 0.0M
2024-05-10 19.47 19.57 19.47 19.56 0.0M
2024-05-09 19.47 19.65 19.47 19.64 0.0M
2024-05-08 19.45 19.61 19.45 19.48 0.0M
2024-05-07 19.25 19.70 19.07 19.58 0.0M
2024-05-06 19.64 19.64 19.60 19.60 0.0M
2024-05-03 19.25 19.40 19.09 19.35 0.0M
2024-05-02 19.02 19.15 19.02 19.15 0.0M
2024-05-01 18.71 18.92 18.71 18.92 0.0M
2024-04-30 18.58 18.75 18.54 18.75 0.0M
2024-04-29 18.30 18.54 18.30 18.54 0.0M
2024-04-25 18.45 18.45 18.45 18.45 0.0M
2024-04-24 18.38 18.49 18.38 18.44 0.0M
2024-04-23 18.20 18.20 18.20 18.20 0.0M
2024-04-22 18.16 18.25 18.03 18.25 0.0M
2024-04-19 17.93 18.25 17.93 18.20 0.0M
2024-04-18 18.25 18.25 18.25 18.25 0.0M
2024-04-17 18.20 18.20 18.20 18.20 0.0M
2024-04-16 18.40 18.40 18.00 18.20 0.2M
2024-04-15 18.26 18.27 17.91 17.91 0.0M
2024-04-12 18.28 18.34 18.22 18.26 0.0M
2024-04-11 18.45 18.45 18.35 18.35 0.0M
2024-04-10 18.36 18.43 18.35 18.43 0.0M
2024-04-09 18.39 18.40 18.37 18.37 0.0M
2024-04-08 18.35 18.35 18.35 18.35 0.0M
2024-04-05 18.37 18.37 18.37 18.37 0.0M
2024-04-04 18.33 18.44 18.33 18.44 0.0M
2024-04-03 18.35 18.39 18.34 18.39 0.0M
2024-04-02 18.35 18.36 18.35 18.36 0.0M
2024-04-01 18.38 18.38 18.36 18.36 0.0M
2024-03-27 18.64 18.66 18.63 18.66 0.0M
2024-03-25 18.63 18.63 18.60 18.63 0.0M
2024-03-22 18.75 18.75 18.48 18.60 0.0M
2024-03-21 18.85 18.85 18.80 18.85 0.0M
2024-03-20 18.70 18.84 18.70 18.84 0.0M
2024-03-19 18.79 18.87 18.79 18.87 0.0M
2024-03-18 18.99 18.99 18.99 18.99 0.0M
2024-03-15 18.75 19.00 18.75 19.00 0.1M
2024-03-14 18.86 18.86 18.86 18.86 0.0M
2024-03-13 18.79 18.93 18.78 18.93 0.0M
2024-03-12 18.69 18.80 18.69 18.80 0.0M
2024-03-11 18.57 18.82 18.55 18.80 0.0M
2024-03-08 18.71 18.71 18.55 18.57 0.0M
2024-03-07 18.52 18.52 18.52 18.52 0.0M
2024-03-06 18.76 18.98 18.62 18.98 0.0M
2024-03-05 18.87 18.87 18.85 18.85 0.0M
2024-03-01 18.89 18.89 18.86 18.86 0.0M
2024-02-29 19.00 19.01 18.95 18.95 0.0M
2024-02-28 19.01 19.02 19.00 19.02 0.0M
2024-02-23 19.22 19.22 19.02 19.02 0.0M
2024-02-22 19.18 19.19 19.17 19.19 0.0M
2024-02-21 19.18 19.18 19.18 19.18 0.0M
2024-02-20 19.17 19.19 19.17 19.17 0.0M
2024-02-16 19.05 19.11 19.05 19.11 0.0M
2024-02-15 19.11 19.11 18.98 19.03 0.0M
2024-02-14 19.10 19.10 19.02 19.02 0.0M
2024-02-13 18.98 19.03 18.98 19.03 0.0M
2024-02-09 19.13 19.20 19.13 19.20 0.0M
2024-02-08 18.82 19.08 18.81 19.08 0.0M
2024-02-07 19.10 19.55 19.10 19.37 0.1M
2024-02-06 19.00 19.00 18.93 18.94 0.0M
2024-02-05 19.09 19.09 19.01 19.01 0.0M
2024-02-02 19.45 19.45 19.39 19.39 0.0M
2024-02-01 19.27 19.62 19.25 19.53 0.0M
2024-01-31 19.25 19.32 19.25 19.30 0.0M
2024-01-30 19.11 19.25 19.11 19.25 0.0M
2024-01-29 18.86 19.10 18.82 19.10 0.0M
2024-01-26 18.78 18.78 18.74 18.78 0.0M
2024-01-25 18.69 18.69 18.69 18.69 0.0M
2024-01-24 18.32 18.71 18.32 18.71 0.0M
2024-01-23 18.47 18.51 18.44 18.51 0.0M
2024-01-22 18.40 18.49 18.40 18.49 0.0M
2024-01-19 18.09 18.41 18.09 18.38 0.0M
2024-01-18 18.00 18.18 18.00 18.18 0.0M
2024-01-17 18.18 18.18 18.18 18.18 0.0M
2024-01-16 18.09 18.25 18.09 18.25 0.0M
2024-01-15 17.97 18.09 17.92 18.09 0.0M
2024-01-12 17.79 18.05 17.79 18.04 0.0M
2024-01-11 18.07 18.07 18.02 18.02 0.0M
2024-01-10 17.94 17.94 17.82 17.82 0.0M
2024-01-09 17.95 17.98 17.95 17.98 0.0M
2024-01-08 17.79 17.79 17.79 17.79 0.0M
2024-01-05 17.65 17.76 17.65 17.76 0.0M
2024-01-04 17.45 17.64 17.45 17.64 0.0M
2024-01-03 17.49 17.49 17.45 17.45 0.0M
2024-01-02 17.34 17.42 17.34 17.42 0.0M