Intact Financial (IFC_pg)

IFC_pg
🏛️ Canadá →
24.85
Última Actualización: 2025-10-01
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 24.25 24.28 24.24 24.28 0.0M
2024-12-30 23.86 24.02 23.86 24.02 0.0M
2024-12-27 23.86 23.86 23.86 23.86 0.0M
2024-12-24 23.87 23.87 23.85 23.85 0.0M
2024-12-23 23.82 23.83 23.80 23.83 0.0M
2024-12-20 23.75 23.85 23.75 23.85 0.0M
2024-12-19 23.80 23.87 23.76 23.76 0.0M
2024-12-18 24.09 24.09 23.67 23.90 0.0M
2024-12-17 24.40 24.40 24.10 24.10 0.0M
2024-12-16 24.39 24.39 23.90 24.33 0.0M
2024-12-13 24.40 24.59 24.29 24.59 0.0M
2024-12-12 24.45 24.45 24.40 24.45 0.0M
2024-12-11 24.50 24.50 24.45 24.50 0.0M
2024-12-10 24.40 24.50 24.40 24.50 0.0M
2024-12-09 24.59 24.60 24.40 24.40 0.0M
2024-12-06 24.55 24.55 24.49 24.49 0.0M
2024-12-05 24.50 24.50 24.50 24.50 0.0M
2024-12-04 24.40 24.50 24.40 24.50 0.0M
2024-12-03 24.30 24.30 24.30 24.30 0.0M
2024-12-02 24.35 24.35 24.25 24.26 0.0M
2024-11-29 24.30 24.39 24.15 24.38 0.0M
2024-11-28 24.40 24.41 24.40 24.41 0.0M
2024-11-27 24.41 24.41 24.24 24.40 0.0M
2024-11-26 24.26 24.49 24.26 24.41 0.0M
2024-11-25 24.20 24.50 24.20 24.50 0.0M
2024-11-22 24.23 24.25 24.23 24.25 0.0M
2024-11-21 24.35 24.35 24.23 24.23 0.0M
2024-11-20 24.25 24.35 24.25 24.33 0.0M
2024-11-19 24.18 24.22 24.18 24.21 0.0M
2024-11-18 24.01 24.12 24.00 24.09 0.0M
2024-11-15 24.01 24.01 24.01 24.01 0.0M
2024-11-14 24.00 24.00 23.90 23.95 0.0M
2024-11-13 24.05 24.05 24.05 24.05 0.0M
2024-11-12 23.82 24.02 23.82 23.84 0.0M
2024-11-11 23.95 23.95 23.95 23.95 0.0M
2024-11-08 23.80 23.80 23.70 23.70 0.0M
2024-11-07 23.62 23.97 23.62 23.96 0.0M
2024-11-06 23.92 23.92 23.77 23.77 0.0M
2024-11-04 24.00 24.24 24.00 24.00 0.0M
2024-10-31 24.14 24.14 24.00 24.00 0.0M
2024-10-30 24.06 24.11 24.06 24.11 0.0M
2024-10-29 24.10 24.20 24.05 24.05 0.0M
2024-10-28 24.25 24.25 24.05 24.05 0.0M
2024-10-25 24.24 24.25 24.24 24.25 0.0M
2024-10-24 24.15 24.20 24.15 24.17 0.0M
2024-10-23 24.20 24.20 24.05 24.05 0.0M
2024-10-21 24.30 24.49 24.10 24.10 0.0M
2024-10-18 24.34 24.65 24.34 24.65 0.0M
2024-10-17 24.11 24.30 24.11 24.29 0.0M
2024-10-16 24.12 24.15 24.12 24.15 0.0M
2024-10-15 23.99 24.09 23.99 24.09 0.0M
2024-10-11 23.90 23.90 23.76 23.76 0.0M
2024-10-10 23.95 24.09 23.95 24.00 0.0M
2024-10-09 23.92 24.05 23.90 23.90 0.0M
2024-10-08 24.15 24.18 24.15 24.15 0.0M
2024-10-07 24.15 24.24 24.13 24.24 0.0M
2024-10-04 24.30 24.46 24.17 24.17 0.0M
2024-10-03 24.10 24.12 24.10 24.12 0.0M
2024-10-02 24.00 24.15 24.00 24.10 0.0M
2024-10-01 24.00 24.10 23.93 23.93 0.0M
2024-09-30 23.92 24.05 23.92 24.05 0.0M
2024-09-27 24.04 24.05 24.04 24.04 0.0M
2024-09-26 24.00 24.01 23.95 23.95 0.0M
2024-09-25 24.00 24.05 23.95 24.00 0.0M
2024-09-24 23.90 24.10 23.90 24.00 0.0M
2024-09-23 23.95 23.95 23.85 23.87 0.0M
2024-09-20 23.86 23.86 23.84 23.84 0.0M
2024-09-19 23.99 23.99 23.80 23.81 0.0M
2024-09-18 23.85 23.95 23.80 23.95 0.0M
2024-09-17 23.78 23.89 23.78 23.85 0.0M
2024-09-16 23.89 23.90 23.75 23.80 0.0M
2024-09-13 23.88 23.88 23.75 23.76 0.0M
2024-09-12 23.85 24.00 23.85 24.00 0.0M
2024-09-11 23.85 23.88 23.84 23.86 0.0M
2024-09-10 23.90 23.91 23.71 23.71 0.1M
2024-09-09 24.00 24.00 23.80 23.80 0.0M
2024-09-06 23.83 23.98 23.82 23.98 0.0M
2024-09-05 23.85 23.85 23.85 23.85 0.0M
2024-09-04 23.90 23.90 23.75 23.75 0.0M
2024-09-03 23.83 23.84 23.83 23.84 0.0M
2024-08-30 23.90 24.00 23.90 23.99 0.0M
2024-08-29 23.88 23.88 23.88 23.88 0.0M
2024-08-28 23.90 23.90 23.70 23.84 0.0M
2024-08-27 23.70 23.96 23.69 23.75 0.0M
2024-08-26 23.55 23.73 23.45 23.65 0.0M
2024-08-23 23.55 23.66 23.50 23.65 0.0M
2024-08-22 23.44 23.56 23.44 23.50 0.0M
2024-08-21 23.70 23.70 23.49 23.49 0.0M
2024-08-20 23.71 23.71 23.51 23.55 0.0M
2024-08-19 23.69 23.69 23.49 23.49 0.0M
2024-08-16 23.53 23.54 23.49 23.49 0.0M
2024-08-15 23.41 23.41 23.41 23.41 0.0M
2024-08-14 23.39 23.50 23.26 23.35 0.0M
2024-08-13 23.22 23.35 23.22 23.32 0.0M
2024-08-12 23.25 23.25 23.25 23.25 0.0M
2024-08-09 23.15 23.16 23.15 23.16 0.0M
2024-08-08 22.75 22.90 22.75 22.90 0.0M
2024-08-07 22.80 22.80 22.61 22.61 0.0M
2024-08-06 23.01 23.04 22.50 22.75 0.0M
2024-08-02 23.00 23.00 23.00 23.00 0.0M
2024-08-01 23.30 23.30 22.80 23.00 0.0M
2024-07-31 22.98 23.43 22.70 22.70 0.0M
2024-07-30 23.40 23.40 22.85 23.05 0.0M
2024-07-29 23.90 23.98 23.33 23.40 0.0M
2024-07-26 23.85 23.85 23.77 23.77 0.0M
2024-07-25 23.64 23.79 23.60 23.76 0.0M
2024-07-24 24.00 24.05 23.79 23.79 0.0M
2024-07-22 23.55 23.99 23.54 23.99 0.0M
2024-07-19 23.58 23.69 23.55 23.60 0.0M
2024-07-18 23.42 23.56 23.42 23.48 0.0M
2024-07-17 23.35 23.80 23.33 23.33 0.0M
2024-07-16 23.50 23.52 23.20 23.52 0.0M
2024-07-15 23.31 23.32 23.31 23.32 0.0M
2024-07-12 23.00 23.09 23.00 23.05 0.1M
2024-07-11 22.96 23.10 22.90 22.99 0.0M
2024-07-10 23.09 23.10 22.85 22.85 0.0M
2024-07-09 23.20 23.30 23.20 23.25 0.0M
2024-07-08 23.19 23.32 23.19 23.30 0.0M
2024-07-05 22.83 23.10 22.83 23.10 0.0M
2024-07-04 22.85 22.85 22.80 22.80 0.0M
2024-07-03 22.80 22.99 22.80 22.85 0.0M
2024-07-02 22.85 22.85 22.80 22.80 0.0M
2024-06-28 22.75 22.90 22.60 22.90 0.0M
2024-06-26 22.06 22.96 22.00 22.96 0.0M
2024-06-25 22.50 22.92 22.09 22.09 0.0M
2024-06-24 22.32 22.36 22.32 22.36 0.0M
2024-06-21 21.66 21.75 21.66 21.75 0.0M
2024-06-20 21.50 21.68 21.50 21.60 0.0M
2024-06-19 21.60 21.60 21.30 21.40 0.0M
2024-06-18 21.52 21.86 21.52 21.69 0.0M
2024-06-17 22.01 22.01 21.65 21.65 0.0M
2024-06-14 22.00 22.00 22.00 22.00 0.0M
2024-06-13 22.85 22.85 22.44 22.45 0.0M
2024-06-12 22.20 22.67 22.20 22.30 0.1M
2024-06-11 22.49 22.49 22.49 22.49 0.0M
2024-06-10 22.42 22.50 22.25 22.25 0.0M
2024-06-07 22.91 22.91 22.14 22.14 0.0M
2024-06-06 23.61 23.61 23.05 23.05 0.0M
2024-06-05 23.63 23.80 23.60 23.60 0.0M
2024-06-04 24.00 24.00 23.79 23.79 0.0M
2024-06-03 23.99 24.08 23.96 24.07 0.0M
2024-05-31 23.95 23.99 23.95 23.99 0.0M
2024-05-30 23.85 23.90 23.85 23.90 0.0M
2024-05-29 23.80 23.90 23.78 23.86 0.0M
2024-05-28 23.66 23.76 23.60 23.76 0.1M
2024-05-27 23.60 23.73 23.57 23.63 0.1M
2024-05-24 23.59 23.59 23.58 23.59 0.0M
2024-05-23 23.41 23.57 23.41 23.57 0.0M
2024-05-22 23.60 23.60 23.41 23.41 0.1M
2024-05-21 23.60 23.76 23.49 23.49 0.0M
2024-05-17 23.67 23.75 23.65 23.75 0.0M
2024-05-16 23.80 23.80 23.80 23.80 0.0M
2024-05-15 23.95 23.95 23.95 23.95 0.0M
2024-05-13 23.57 23.60 23.57 23.60 0.0M
2024-05-10 23.75 23.75 23.70 23.70 0.0M
2024-05-09 23.85 24.00 23.47 23.47 0.0M
2024-05-08 23.92 23.94 23.82 23.94 0.0M
2024-05-07 24.00 24.10 23.94 23.94 0.0M
2024-05-06 23.69 24.44 23.69 24.00 0.0M
2024-05-03 23.64 23.80 23.64 23.76 0.0M
2024-05-02 23.20 23.61 23.01 23.61 0.0M
2024-05-01 22.89 23.20 22.89 23.19 0.0M
2024-04-30 23.03 23.20 23.00 23.19 0.0M
2024-04-29 23.04 23.06 22.76 23.06 0.0M
2024-04-26 22.99 23.06 22.90 23.06 0.0M
2024-04-25 22.61 22.88 22.46 22.88 0.0M
2024-04-24 22.53 22.61 22.53 22.61 0.1M
2024-04-23 22.26 22.53 22.26 22.53 0.0M
2024-04-22 22.25 22.37 22.22 22.37 0.0M
2024-04-19 22.35 22.40 22.30 22.30 0.0M
2024-04-18 22.35 22.39 22.35 22.39 0.0M
2024-04-17 22.41 22.41 22.34 22.34 0.0M
2024-04-16 22.35 22.35 22.31 22.31 0.0M
2024-04-15 22.44 22.45 22.24 22.24 0.0M
2024-04-12 22.50 22.50 22.43 22.43 0.0M
2024-04-11 22.40 22.63 22.40 22.63 0.0M
2024-04-10 22.45 22.50 22.45 22.50 0.0M
2024-04-09 22.01 22.41 22.01 22.40 0.0M
2024-04-08 22.10 22.15 22.05 22.05 0.0M
2024-04-05 22.00 22.00 22.00 22.00 0.0M
2024-04-04 22.02 22.03 22.02 22.03 0.0M
2024-04-03 22.10 22.10 22.00 22.00 0.0M
2024-04-02 22.10 22.11 21.95 22.10 0.0M
2024-04-01 21.96 21.98 21.95 21.98 0.0M
2024-03-28 21.95 22.00 21.82 21.96 0.0M
2024-03-27 22.00 22.00 21.90 21.90 0.0M
2024-03-26 21.77 22.00 21.77 22.00 0.0M
2024-03-25 21.90 22.00 21.90 22.00 0.0M
2024-03-22 21.73 21.73 21.73 21.73 0.0M
2024-03-21 21.90 21.94 21.72 21.89 0.0M
2024-03-20 21.70 21.90 21.61 21.90 0.0M
2024-03-19 21.81 21.81 21.75 21.75 0.0M
2024-03-18 21.85 21.85 21.85 21.85 0.0M
2024-03-15 21.88 21.88 21.58 21.87 0.0M
2024-03-14 21.50 21.88 21.50 21.88 0.0M
2024-03-13 21.96 21.96 21.80 21.88 0.0M
2024-03-12 21.80 21.89 21.80 21.89 0.0M
2024-03-11 21.71 21.84 21.71 21.84 0.0M
2024-03-08 21.93 21.93 21.78 21.78 0.0M
2024-03-07 21.75 21.75 21.75 21.75 0.0M
2024-03-06 21.70 21.70 21.70 21.70 0.0M
2024-03-05 21.70 21.70 21.70 21.70 0.0M
2024-03-04 21.85 21.85 21.70 21.70 0.0M
2024-03-01 21.65 21.80 21.65 21.80 0.0M
2024-02-29 21.90 21.90 21.85 21.85 0.0M
2024-02-28 21.83 22.00 21.83 21.83 0.0M
2024-02-27 21.81 21.85 21.81 21.85 0.0M
2024-02-26 21.80 21.85 21.80 21.85 0.0M
2024-02-23 22.20 22.20 21.88 21.88 0.0M
2024-02-22 22.15 22.30 22.15 22.15 0.0M
2024-02-21 22.16 22.16 22.16 22.16 0.0M
2024-02-20 22.50 22.50 22.15 22.15 0.0M
2024-02-15 22.30 22.30 22.10 22.18 0.0M
2024-02-14 22.10 22.25 22.10 22.15 0.0M
2024-02-13 22.12 22.20 22.02 22.06 0.0M
2024-02-12 22.20 22.20 22.20 22.20 0.0M
2024-02-09 22.30 22.35 22.30 22.30 0.0M
2024-02-08 22.96 22.96 22.35 22.35 0.0M
2024-02-07 22.50 22.56 22.50 22.56 0.0M
2024-02-06 22.30 22.30 22.25 22.30 0.0M
2024-02-05 22.72 22.72 22.30 22.30 0.0M
2024-02-02 22.46 22.56 22.40 22.56 0.0M
2024-02-01 22.12 22.55 22.12 22.55 0.0M
2024-01-31 22.31 22.35 22.20 22.35 0.0M
2024-01-30 22.07 22.07 22.07 22.07 0.0M
2024-01-29 21.92 22.21 21.92 22.21 0.0M
2024-01-26 21.90 22.06 21.79 22.06 0.0M
2024-01-25 21.63 21.92 21.63 21.90 0.0M
2024-01-24 21.56 21.87 21.56 21.87 0.0M
2024-01-23 21.70 21.70 21.54 21.66 0.0M
2024-01-22 21.41 21.56 21.41 21.50 0.0M
2024-01-19 21.45 21.55 21.39 21.55 0.0M
2024-01-18 21.49 21.50 21.44 21.45 0.0M
2024-01-17 21.50 21.60 21.46 21.46 0.0M
2024-01-16 21.70 21.70 21.56 21.56 0.0M
2024-01-15 21.71 21.71 21.71 21.71 0.0M
2024-01-12 20.96 21.90 20.96 21.90 0.0M
2024-01-11 22.29 22.29 21.93 21.93 0.0M
2024-01-10 21.75 21.87 21.63 21.87 0.0M
2024-01-08 21.72 21.72 21.57 21.70 0.0M
2024-01-05 21.61 21.61 21.61 21.61 0.0M
2024-01-04 21.60 21.60 21.60 21.60 0.0M
2024-01-03 21.57 21.60 21.57 21.60 0.0M