Intact Financial Prf 1 (IFC_pk)

IFC_pk
🏛️ Canadá →
24.20
Última Actualización: 2025-10-03
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
2023-12-29 19.77 19.79 19.77 19.79 0.0M
2023-12-28 19.52 19.52 19.52 19.52 0.0M
2023-12-27 19.46 19.55 19.46 19.47 0.0M
2023-12-22 19.36 19.79 19.36 19.39 0.0M
2023-12-21 19.30 19.50 19.25 19.36 0.0M
2023-12-20 19.35 19.50 18.87 19.23 0.0M
2023-12-19 19.35 19.40 19.30 19.40 0.0M
2023-12-18 19.51 19.51 19.40 19.40 0.0M
2023-12-15 19.60 19.60 19.60 19.60 0.0M
2023-12-14 19.90 20.16 19.82 19.83 0.0M
2023-12-13 19.95 20.00 19.95 20.00 0.0M
2023-12-12 19.66 20.20 19.66 19.95 0.0M
2023-12-11 19.92 19.97 19.92 19.97 0.0M
2023-12-08 19.91 19.91 19.91 19.91 0.0M
2023-12-07 20.77 20.77 20.25 20.25 0.0M
2023-12-06 20.50 20.51 20.50 20.51 0.0M
2023-12-05 20.65 21.32 20.60 21.32 0.0M
2023-12-04 20.41 20.75 20.41 20.69 0.0M
2023-12-01 20.40 20.58 20.40 20.58 0.0M
2023-11-30 20.36 20.41 20.36 20.41 0.0M
2023-11-29 20.35 20.35 20.34 20.35 0.0M
2023-11-28 20.41 20.67 20.35 20.35 0.0M
2023-11-23 20.11 20.25 20.10 20.15 0.0M
2023-11-22 19.90 20.35 19.90 20.05 0.0M
2023-11-21 19.94 20.00 19.90 19.90 0.0M
2023-11-20 19.75 19.94 19.75 19.90 0.0M
2023-11-17 19.76 19.76 19.75 19.75 0.0M
2023-11-16 19.51 19.75 19.50 19.75 0.0M
2023-11-15 19.65 19.68 19.50 19.50 0.0M
2023-11-14 19.65 19.65 19.51 19.51 0.0M
2023-11-13 19.18 19.18 19.17 19.18 0.0M
2023-11-10 19.20 19.20 19.15 19.16 0.0M
2023-11-09 19.66 19.66 19.24 19.25 0.0M
2023-11-08 19.65 19.65 19.65 19.65 0.0M
2023-11-06 19.53 19.54 19.52 19.52 0.0M
2023-11-03 19.45 19.50 19.40 19.50 0.0M
2023-11-02 19.00 19.25 18.96 19.25 0.0M
2023-10-30 18.80 18.82 18.80 18.82 0.0M
2023-10-27 18.60 18.60 18.48 18.48 0.0M
2023-10-26 18.60 18.60 18.45 18.45 0.0M
2023-10-24 18.60 18.60 18.60 18.60 0.0M
2023-10-23 18.53 18.79 18.53 18.60 0.1M
2023-10-20 18.60 18.60 18.60 18.60 0.0M
2023-10-19 18.89 18.89 18.64 18.65 0.0M
2023-10-18 18.91 18.91 18.89 18.89 0.0M
2023-10-17 19.05 19.05 19.05 19.05 0.0M
2023-10-16 19.10 19.10 19.10 19.10 0.0M
2023-10-13 18.98 18.99 18.95 18.99 0.0M
2023-10-12 19.01 19.01 19.00 19.00 0.0M
2023-10-11 19.00 19.00 19.00 19.00 0.0M
2023-10-10 19.01 19.10 19.01 19.10 0.0M
2023-10-06 19.23 19.23 19.04 19.05 0.0M
2023-10-05 19.05 19.37 19.05 19.37 0.0M
2023-10-04 19.15 19.17 19.15 19.17 0.0M
2023-10-03 19.32 19.32 19.16 19.16 0.0M
2023-10-02 19.40 19.40 19.31 19.31 0.0M
2023-09-29 19.40 19.40 19.37 19.40 0.0M
2023-09-28 19.46 19.46 19.40 19.40 0.0M
2023-09-26 19.43 19.51 19.43 19.51 0.0M
2023-09-25 19.45 19.59 19.41 19.53 0.0M
2023-09-22 19.36 19.45 19.36 19.45 0.0M
2023-09-21 19.31 19.58 19.31 19.45 0.0M
2023-09-20 19.61 19.61 19.61 19.61 0.0M
2023-09-19 19.53 19.53 19.53 19.53 0.0M
2023-09-18 19.30 19.64 19.22 19.64 0.0M
2023-09-15 19.20 19.20 19.20 19.20 0.0M
2023-09-14 19.19 19.20 19.19 19.20 0.0M
2023-09-13 19.30 19.30 19.20 19.20 0.0M
2023-09-12 19.41 19.50 19.25 19.25 0.0M
2023-09-11 19.62 19.62 19.62 19.62 0.0M
2023-09-08 19.36 19.36 19.36 19.36 0.0M
2023-09-07 19.50 19.50 19.33 19.33 0.0M
2023-09-06 19.50 19.50 19.50 19.50 0.0M
2023-09-05 19.49 19.50 19.49 19.50 0.0M
2023-09-01 19.38 19.40 19.38 19.40 0.0M
2023-08-31 19.19 19.50 19.19 19.50 0.0M
2023-08-30 18.96 19.10 18.90 19.10 0.0M
2023-08-29 18.83 19.00 18.83 18.89 0.0M
2023-08-28 18.75 19.00 18.75 18.83 0.0M
2023-08-25 18.98 19.15 18.72 18.72 0.0M
2023-08-24 19.00 19.00 18.96 18.96 0.0M
2023-08-23 19.02 19.20 19.00 19.20 0.0M
2023-08-22 19.12 19.15 19.01 19.01 0.0M
2023-08-21 19.55 19.55 19.15 19.15 0.0M
2023-08-18 19.50 19.55 19.25 19.55 0.0M
2023-08-17 19.72 19.78 19.47 19.47 0.0M
2023-08-16 19.77 19.85 19.72 19.72 0.0M
2023-08-15 19.73 19.84 19.65 19.81 0.0M
2023-08-14 19.67 19.83 19.67 19.82 0.0M
2023-08-11 19.88 19.88 19.74 19.74 0.0M
2023-08-10 19.87 19.88 19.73 19.88 0.0M
2023-08-09 19.65 19.89 19.62 19.88 0.0M
2023-08-08 19.92 19.92 19.45 19.55 0.0M
2023-08-04 19.72 19.72 19.45 19.48 0.0M
2023-08-03 19.90 19.90 19.51 19.51 0.0M
2023-08-01 19.88 19.88 19.39 19.39 0.0M
2023-07-31 19.37 19.94 19.34 19.94 0.0M
2023-07-28 19.40 19.55 19.30 19.55 0.0M
2023-07-27 19.51 19.62 19.40 19.62 0.0M
2023-07-26 19.77 19.77 19.64 19.77 0.0M
2023-07-25 19.59 20.11 19.59 20.11 0.0M
2023-07-24 19.58 19.58 19.28 19.28 0.0M
2023-07-21 19.25 19.38 19.22 19.22 0.2M
2023-07-20 19.21 19.32 19.21 19.21 0.0M
2023-07-19 19.20 19.32 19.20 19.30 0.0M
2023-07-18 19.32 19.32 19.16 19.16 0.0M
2023-07-17 19.23 19.30 19.16 19.17 0.0M
2023-07-14 19.33 19.33 19.25 19.25 0.0M
2023-07-13 19.35 19.35 19.21 19.26 0.0M
2023-07-12 19.50 19.50 19.26 19.26 0.0M
2023-07-11 19.54 19.54 19.00 19.26 0.0M
2023-07-10 20.10 20.10 19.60 19.60 0.0M
2023-07-07 20.10 20.10 20.06 20.06 0.0M
2023-07-06 20.25 20.25 20.08 20.20 0.0M
2023-07-05 20.32 20.35 20.32 20.35 0.0M
2023-06-30 20.45 20.58 20.20 20.58 0.0M
2023-06-29 20.64 20.64 20.30 20.30 0.0M
2023-06-28 20.39 20.40 20.39 20.40 0.0M
2023-06-27 20.34 20.39 20.34 20.39 0.0M
2023-06-23 20.59 20.59 20.59 20.59 0.0M
2023-06-22 20.74 20.74 20.20 20.20 0.0M
2023-06-21 20.70 20.70 20.48 20.48 0.0M
2023-06-20 21.25 21.25 21.00 21.00 0.0M
2023-06-16 21.21 21.21 21.21 21.21 0.0M
2023-06-15 21.20 21.50 21.20 21.50 0.0M
2023-06-14 21.25 21.25 21.25 21.25 0.0M
2023-06-13 21.35 21.50 21.27 21.50 0.0M
2023-06-12 21.35 21.35 21.34 21.35 0.0M
2023-06-08 21.79 21.79 21.48 21.48 0.0M
2023-06-07 21.27 21.40 21.27 21.40 0.0M
2023-06-05 21.42 21.42 21.42 21.42 0.0M
2023-06-02 21.50 21.50 21.50 21.50 0.0M
2023-06-01 21.53 21.53 21.53 21.53 0.0M
2023-05-30 21.61 21.61 21.61 21.61 0.0M
2023-05-29 21.59 21.59 21.55 21.55 0.0M
2023-05-26 21.27 21.27 21.20 21.20 0.0M
2023-05-25 21.39 21.40 21.27 21.27 0.0M
2023-05-24 21.36 21.65 21.36 21.65 0.0M
2023-05-23 21.53 21.75 21.46 21.50 0.0M
2023-05-19 21.98 21.98 21.98 21.98 0.0M
2023-05-18 21.85 21.90 21.75 21.75 0.0M
2023-05-17 21.75 21.94 21.64 21.92 0.0M
2023-05-16 21.90 21.90 21.75 21.82 0.0M
2023-05-15 21.78 22.00 21.75 21.75 0.0M
2023-05-12 22.00 22.00 22.00 22.00 0.0M
2023-05-11 21.90 22.16 21.75 21.75 0.0M
2023-05-10 21.75 21.99 21.75 21.99 0.0M
2023-05-09 21.75 21.75 21.75 21.75 0.0M
2023-05-08 21.80 22.00 21.75 21.75 0.0M
2023-05-04 21.70 21.80 21.70 21.80 0.0M
2023-05-01 21.70 21.70 21.70 21.70 0.0M
2023-04-28 21.75 21.75 21.75 21.75 0.0M
2023-04-27 21.70 22.00 21.70 22.00 0.0M
2023-04-26 22.20 22.20 21.70 21.70 0.0M
2023-04-25 21.80 21.80 21.70 21.70 0.0M
2023-04-24 21.90 21.90 21.80 21.80 0.0M
2023-04-21 21.60 21.98 21.60 21.98 0.0M
2023-04-20 21.80 21.80 21.80 21.80 0.0M
2023-04-18 22.00 22.00 22.00 22.00 0.0M
2023-04-17 21.50 21.50 21.50 21.50 0.0M
2023-04-14 21.55 21.55 21.55 21.55 0.0M
2023-04-13 21.51 21.51 21.50 21.50 0.0M
2023-04-12 21.63 22.00 21.63 21.63 0.0M
2023-04-11 21.63 21.63 21.38 21.63 0.0M
2023-04-06 21.80 21.80 21.75 21.75 0.0M
2023-04-03 21.80 21.80 21.80 21.80 0.0M
2023-03-31 21.50 21.95 21.50 21.95 0.0M
2023-03-30 22.13 22.13 22.13 22.13 0.0M
2023-03-29 21.74 21.75 21.50 21.75 0.0M
2023-03-28 21.70 21.70 21.65 21.65 0.0M
2023-03-27 21.70 21.70 21.70 21.70 0.0M
2023-03-24 21.25 21.75 21.25 21.75 0.0M
2023-03-23 21.38 21.38 21.22 21.22 0.0M
2023-03-22 21.25 21.25 21.15 21.15 0.0M
2023-03-21 21.20 21.45 21.20 21.25 0.0M
2023-03-20 21.00 21.00 20.75 21.00 0.0M
2023-03-17 20.82 20.82 20.82 20.82 0.0M
2023-03-16 20.60 20.99 20.60 20.99 0.0M
2023-03-15 21.00 21.00 20.48 20.48 0.0M
2023-03-14 21.00 21.50 21.00 21.50 0.0M
2023-03-13 21.75 21.75 21.75 21.75 0.0M
2023-03-10 21.50 21.75 21.50 21.75 0.0M
2023-03-09 21.75 21.85 21.40 21.85 0.0M
2023-03-07 21.56 21.56 21.56 21.56 0.0M
2023-03-06 21.70 21.70 21.70 21.70 0.0M
2023-03-03 21.75 21.75 21.70 21.70 0.0M
2023-03-02 21.50 21.50 21.50 21.50 0.0M
2023-02-28 21.80 21.80 21.80 21.80 0.0M
2023-02-27 21.75 21.80 21.75 21.80 0.0M
2023-02-24 21.80 21.80 21.80 21.80 0.0M
2023-02-23 21.80 22.00 21.70 21.95 0.0M
2023-02-22 21.80 21.80 21.80 21.80 0.0M
2023-02-21 21.81 21.81 21.81 21.81 0.0M
2023-02-17 22.09 22.10 22.09 22.10 0.0M
2023-02-16 21.85 22.10 21.80 22.08 0.0M
2023-02-15 22.00 22.10 21.95 22.10 0.0M
2023-02-14 22.10 22.10 22.10 22.10 0.0M
2023-02-10 22.30 22.55 22.10 22.55 0.0M
2023-02-09 22.49 22.55 22.25 22.25 0.0M
2023-02-08 22.35 22.35 22.35 22.35 0.0M
2023-02-07 22.49 22.49 22.49 22.49 0.0M
2023-02-06 22.25 22.25 22.25 22.25 0.0M
2023-02-03 22.35 22.35 22.35 22.35 0.0M
2023-02-02 22.25 22.25 22.06 22.06 0.0M
2023-02-01 22.30 22.49 22.20 22.20 0.0M
2023-01-31 22.22 22.22 22.20 22.20 0.0M
2023-01-30 22.40 22.49 22.20 22.20 0.0M
2023-01-27 22.00 22.45 22.00 22.45 0.0M
2023-01-26 22.01 22.01 22.00 22.01 0.0M
2023-01-25 22.01 22.01 22.01 22.01 0.0M
2023-01-24 22.20 22.20 22.00 22.00 0.0M
2023-01-23 22.20 22.26 22.20 22.26 0.0M
2023-01-20 22.30 22.30 22.20 22.20 0.0M
2023-01-19 22.30 22.30 22.30 22.30 0.0M
2023-01-18 22.30 22.30 22.10 22.20 0.0M
2023-01-17 22.00 22.00 22.00 22.00 0.0M
2023-01-13 21.75 21.77 21.75 21.77 0.0M
2023-01-12 21.72 22.50 21.72 21.79 0.0M
2023-01-11 21.72 21.72 21.72 21.72 0.0M
2023-01-09 21.40 21.71 21.40 21.71 0.0M
2023-01-05 22.00 22.00 22.00 22.00 0.0M
2023-01-04 21.05 21.50 21.00 21.50 0.0M
2023-01-03 20.70 20.70 20.68 20.68 0.0M