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
2024-12-30 21.85 21.85 21.80 21.80 0.0M
2024-12-27 21.81 21.81 21.80 21.80 0.0M
2024-12-24 21.61 21.61 21.61 21.61 0.0M
2024-12-23 21.90 22.29 21.90 22.00 0.0M
2024-12-20 21.90 21.90 21.90 21.90 0.0M
2024-12-19 22.09 22.09 21.90 21.90 0.0M
2024-12-17 22.24 22.25 22.10 22.10 0.0M
2024-12-16 22.35 22.35 22.35 22.35 0.0M
2024-12-13 22.26 22.40 22.19 22.40 0.0M
2024-12-12 22.44 22.44 22.44 22.44 0.0M
2024-12-11 22.00 22.05 22.00 22.05 0.0M
2024-12-10 22.27 22.27 22.02 22.10 0.0M
2024-12-09 21.91 21.91 21.85 21.85 0.0M
2024-12-06 22.09 22.09 22.09 22.09 0.0M
2024-12-05 21.94 21.95 21.75 21.75 0.0M
2024-12-04 21.68 21.86 21.68 21.76 0.0M
2024-12-03 21.90 21.90 21.85 21.90 0.0M
2024-12-02 21.88 21.88 21.75 21.75 0.0M
2024-11-29 21.90 21.94 21.83 21.83 0.0M
2024-11-28 21.80 21.80 21.80 21.80 0.0M
2024-11-27 21.97 21.97 21.75 21.75 0.0M
2024-11-26 21.90 21.90 21.80 21.80 0.0M
2024-11-25 22.08 22.09 21.90 21.90 0.0M
2024-11-22 22.00 22.04 21.96 22.04 0.0M
2024-11-21 22.16 22.16 22.00 22.00 0.0M
2024-11-20 21.94 22.00 21.93 22.00 0.0M
2024-11-19 21.75 21.75 21.74 21.75 0.0M
2024-11-15 21.75 21.75 21.59 21.59 0.0M
2024-11-14 21.95 21.95 21.95 21.95 0.0M
2024-11-13 21.93 21.93 21.89 21.89 0.0M
2024-11-12 22.00 22.00 21.75 21.75 0.0M
2024-11-08 22.00 22.00 21.76 21.76 0.0M
2024-11-06 21.95 21.95 21.75 21.75 0.0M
2024-11-01 22.00 22.00 21.99 22.00 0.0M
2024-10-31 22.00 22.00 22.00 22.00 0.0M
2024-10-30 22.30 22.30 22.20 22.20 0.0M
2024-10-29 22.50 22.50 22.30 22.30 0.0M
2024-10-25 22.70 22.70 22.65 22.65 0.0M
2024-10-24 22.77 22.77 22.77 22.77 0.0M
2024-10-23 22.90 22.90 22.78 22.78 0.0M
2024-10-22 22.82 22.82 22.80 22.80 0.0M
2024-10-21 22.93 22.93 22.83 22.83 0.0M
2024-10-18 22.89 22.90 22.89 22.90 0.0M
2024-10-17 22.91 22.91 22.89 22.90 0.0M
2024-10-16 23.00 23.00 23.00 23.00 0.0M
2024-10-15 22.77 23.00 22.77 23.00 0.0M
2024-10-10 22.85 22.85 22.85 22.85 0.0M
2024-10-09 22.99 23.00 22.99 23.00 0.0M
2024-10-07 23.00 23.00 23.00 23.00 0.0M
2024-10-04 23.00 23.04 22.99 23.04 0.0M
2024-10-03 23.00 23.00 22.97 22.97 0.0M
2024-10-02 23.00 23.01 23.00 23.00 0.0M
2024-09-30 22.90 22.90 22.90 22.90 0.0M
2024-09-27 23.05 23.05 23.01 23.05 0.0M
2024-09-26 22.99 23.00 22.99 23.00 0.0M
2024-09-25 23.30 23.30 23.30 23.30 0.0M
2024-09-24 23.20 23.20 23.20 23.20 0.0M
2024-09-23 23.10 23.10 23.10 23.10 0.0M
2024-09-20 23.11 23.11 23.10 23.10 0.0M
2024-09-19 23.12 23.12 23.12 23.12 0.0M
2024-09-18 23.00 23.00 22.98 22.98 0.0M
2024-09-17 23.15 23.15 23.15 23.15 0.0M
2024-09-16 22.78 23.00 22.78 23.00 0.0M
2024-09-13 23.00 23.00 22.98 23.00 0.0M
2024-09-11 23.27 23.27 23.20 23.24 0.0M
2024-09-10 23.28 23.28 23.27 23.27 0.0M
2024-09-06 23.40 23.40 23.30 23.30 0.0M
2024-09-05 23.39 23.39 23.39 23.39 0.0M
2024-09-04 23.19 23.20 23.06 23.06 0.0M
2024-09-03 23.40 23.40 23.22 23.22 0.0M
2024-08-30 23.40 23.40 23.40 23.40 0.0M
2024-08-29 23.39 23.40 23.39 23.40 0.0M
2024-08-28 23.50 23.50 23.36 23.36 0.0M
2024-08-26 23.64 23.64 23.64 23.64 0.0M
2024-08-22 23.62 23.62 23.62 23.62 0.0M
2024-08-21 23.02 23.02 23.00 23.00 0.0M
2024-08-19 22.85 22.85 22.80 22.80 0.0M
2024-08-15 22.85 22.85 22.85 22.85 0.0M
2024-08-14 23.00 23.25 22.86 22.86 0.0M
2024-08-12 22.70 23.23 22.70 23.23 0.0M
2024-08-09 22.73 22.75 22.59 22.75 0.0M
2024-08-08 22.72 22.73 22.52 22.52 0.0M
2024-08-07 22.32 22.40 22.32 22.40 0.0M
2024-08-06 22.25 22.50 22.25 22.35 0.0M
2024-08-02 22.15 22.15 22.15 22.15 0.0M
2024-07-31 22.00 22.00 22.00 22.00 0.0M
2024-07-26 22.40 22.40 22.26 22.26 0.0M
2024-07-25 22.30 22.48 22.30 22.48 0.0M
2024-07-23 22.50 22.50 22.25 22.25 0.0M
2024-07-22 22.56 22.61 22.56 22.56 0.0M
2024-07-19 22.70 22.71 22.70 22.70 0.1M
2024-07-18 22.00 22.89 22.00 22.89 0.0M
2024-07-17 21.79 22.01 21.79 22.00 0.0M
2024-07-16 21.88 21.88 21.88 21.88 0.0M
2024-07-15 22.00 22.00 22.00 22.00 0.0M
2024-07-12 22.19 22.25 22.19 22.25 0.0M
2024-07-11 21.99 22.05 21.99 22.05 0.0M
2024-07-10 21.78 21.79 21.78 21.79 0.0M
2024-07-09 21.74 21.75 21.74 21.75 0.0M
2024-07-08 21.71 21.75 21.71 21.75 0.0M
2024-07-05 21.60 21.74 21.60 21.74 0.0M
2024-07-04 21.29 21.41 21.29 21.41 0.0M
2024-07-03 21.39 21.50 21.39 21.50 0.0M
2024-07-02 21.40 21.40 21.39 21.40 0.0M
2024-06-26 21.76 21.76 21.15 21.15 0.0M
2024-06-25 21.26 21.26 20.91 20.91 0.0M
2024-06-24 20.87 21.24 20.87 21.23 0.0M
2024-06-21 20.80 21.00 20.80 21.00 0.0M
2024-06-20 20.45 20.45 20.45 20.45 0.0M
2024-06-19 20.46 20.46 20.45 20.45 0.0M
2024-06-18 20.70 20.70 20.70 20.70 0.0M
2024-06-17 20.88 20.88 20.45 20.45 0.0M
2024-06-14 20.30 20.97 20.30 20.82 0.0M
2024-06-13 21.00 21.00 20.80 20.85 0.0M
2024-06-12 21.00 21.00 21.00 21.00 0.0M
2024-06-11 21.10 21.10 21.10 21.10 0.0M
2024-06-10 21.00 21.16 21.00 21.15 0.0M
2024-06-07 21.05 21.05 21.00 21.00 0.0M
2024-06-06 21.06 21.06 21.06 21.06 0.0M
2024-06-04 21.14 21.14 21.14 21.14 0.0M
2024-06-03 21.25 21.32 21.24 21.32 0.0M
2024-05-31 21.30 21.30 21.24 21.24 0.0M
2024-05-30 21.24 21.24 21.24 21.24 0.0M
2024-05-29 21.10 21.11 21.10 21.10 0.0M
2024-05-28 21.05 21.10 21.05 21.10 0.1M
2024-05-27 21.07 21.07 21.03 21.03 0.0M
2024-05-22 21.00 21.00 21.00 21.00 0.0M
2024-05-21 21.00 21.00 20.95 20.95 0.0M
2024-05-17 21.20 21.20 21.00 21.00 0.0M
2024-05-16 21.00 21.18 21.00 21.18 0.0M
2024-05-15 21.10 21.21 21.10 21.10 0.0M
2024-05-13 20.65 21.00 20.65 21.00 0.0M
2024-05-10 20.76 20.85 20.60 20.60 0.0M
2024-05-06 20.60 20.69 20.60 20.60 0.0M
2024-05-03 20.47 20.48 20.47 20.48 0.0M
2024-05-01 19.80 19.80 19.80 19.80 0.0M
2024-04-30 19.85 20.10 19.80 20.10 0.1M
2024-04-29 19.85 19.85 19.85 19.85 0.0M
2024-04-25 19.75 19.80 19.72 19.80 0.0M
2024-04-24 19.77 19.77 19.76 19.76 0.0M
2024-04-23 19.80 19.80 19.76 19.76 0.0M
2024-04-22 19.85 19.85 19.80 19.80 0.0M
2024-04-19 19.99 19.99 19.95 19.95 0.0M
2024-04-18 19.99 19.99 19.80 19.80 0.0M
2024-04-17 20.00 20.00 19.90 19.90 0.0M
2024-04-16 20.00 20.00 20.00 20.00 0.0M
2024-04-15 20.01 20.01 20.00 20.00 0.0M
2024-04-12 20.15 20.15 20.15 20.15 0.0M
2024-04-11 20.05 20.20 20.05 20.20 0.0M
2024-04-10 20.30 20.30 20.30 20.30 0.0M
2024-04-09 20.25 20.39 20.25 20.39 0.0M
2024-04-08 20.25 20.25 20.20 20.20 0.0M
2024-04-05 20.35 20.35 20.35 20.35 0.0M
2024-04-03 20.60 20.60 20.45 20.45 0.0M
2024-04-02 20.50 20.50 20.35 20.35 0.0M
2024-04-01 20.50 20.51 20.27 20.27 0.0M
2024-03-28 20.53 20.60 20.26 20.26 0.0M
2024-03-27 20.37 20.51 20.37 20.50 0.0M
2024-03-26 20.43 20.59 20.43 20.59 0.0M
2024-03-25 20.26 20.26 20.26 20.26 0.0M
2024-03-22 20.35 20.35 20.35 20.35 0.0M
2024-03-21 20.31 20.31 20.30 20.31 0.0M
2024-03-19 20.21 20.21 20.21 20.21 0.0M
2024-03-18 20.37 20.37 20.25 20.25 0.0M
2024-03-15 20.37 20.37 20.35 20.35 0.0M
2024-03-14 20.27 20.36 20.21 20.36 0.0M
2024-03-13 20.70 20.70 20.45 20.45 0.0M
2024-03-12 20.50 20.70 20.50 20.70 0.0M
2024-03-11 20.40 20.40 20.40 20.40 0.0M
2024-03-08 20.44 20.45 20.16 20.21 0.0M
2024-03-07 20.29 20.39 20.21 20.21 0.0M
2024-03-06 20.46 20.50 20.25 20.27 0.0M
2024-03-05 20.50 20.50 20.25 20.45 0.0M
2024-03-04 20.50 20.50 20.43 20.43 0.0M
2024-03-01 20.77 20.77 20.50 20.50 0.0M
2024-02-29 20.76 20.80 20.75 20.80 0.0M
2024-02-28 20.80 20.80 20.80 20.80 0.0M
2024-02-27 20.80 20.80 20.80 20.80 0.0M
2024-02-26 20.76 20.89 20.75 20.89 0.0M
2024-02-23 20.78 20.84 20.77 20.77 0.0M
2024-02-22 20.77 20.77 20.77 20.77 0.0M
2024-02-21 20.90 20.90 20.77 20.77 0.0M
2024-02-20 21.01 21.01 20.88 21.00 0.0M
2024-02-16 20.90 21.00 20.90 21.00 0.0M
2024-02-15 21.01 21.01 20.49 20.81 0.0M
2024-02-14 20.90 20.90 20.75 20.76 0.0M
2024-02-13 20.90 20.90 20.90 20.90 0.0M
2024-02-12 20.63 20.90 20.61 20.75 0.0M
2024-02-09 20.55 20.55 20.55 20.55 0.0M
2024-02-08 20.81 20.81 20.61 20.65 0.0M
2024-02-07 20.81 20.81 20.81 20.81 0.0M
2024-02-06 20.90 20.90 20.80 20.81 0.0M
2024-02-05 20.95 20.95 20.95 20.95 0.0M
2024-02-02 20.94 20.94 20.94 20.94 0.0M
2024-02-01 20.76 20.80 20.76 20.80 0.0M
2024-01-31 20.76 20.76 20.76 20.76 0.0M
2024-01-29 21.00 21.00 21.00 21.00 0.0M
2024-01-26 21.00 21.00 20.90 20.90 0.0M
2024-01-25 20.90 21.00 20.90 21.00 0.0M
2024-01-24 21.00 21.33 20.97 21.33 0.0M
2024-01-23 21.28 21.32 21.28 21.32 0.0M
2024-01-19 20.87 20.87 20.87 20.87 0.0M
2024-01-18 21.13 21.13 21.00 21.00 0.0M
2024-01-17 20.79 20.92 20.79 20.89 0.0M
2024-01-16 20.75 20.80 20.61 20.79 0.0M
2024-01-15 20.70 20.70 20.70 20.70 0.0M
2024-01-11 20.50 20.77 20.50 20.55 0.0M
2024-01-10 20.40 20.50 20.40 20.50 0.0M
2024-01-08 20.17 20.24 20.16 20.16 0.0M
2024-01-03 19.81 19.90 19.81 19.90 0.0M
2024-01-02 19.81 19.81 19.80 19.80 0.0M