Intact Financial Corporation IFC
TSX · Kanada · Finans
CAD 247,11+1,27 (+%0,52)
Piyasa kapalı· · CAD · Veriler gecikmeli olabilir
Fiyatlar gecikmeli olabilir ve yalnızca bilgilendirme amaçlıdır - yatırım tavsiyesi değildir.
Piyasa kapalı· · CAD · Veriler gecikmeli olabilir
Fiyatlar gecikmeli olabilir ve yalnızca bilgilendirme amaçlıdır - yatırım tavsiyesi değildir.
| Tarih | Kapanış | Değişim | Açılış | Yüksek | Düşük | Hacim |
|---|---|---|---|---|---|---|
| 2026-10-01 | CAD 247,11 | +%0,52 | CAD 245,95 | CAD 247,69 | CAD 243,97 | 485,99K |
| 2026-09-30 | CAD 245,84 | -%0,33 | CAD 246,67 | CAD 248,25 | CAD 243,30 | 812,50K |
| 2026-09-29 | CAD 246,65 | -%0,54 | CAD 248,18 | CAD 248,18 | CAD 244,85 | 690,00K |
| 2026-09-28 | CAD 248,00 | -%1,01 | CAD 250,14 | CAD 251,02 | CAD 247,98 | 441,60K |
| 2026-09-25 | CAD 250,54 | -%0,13 | CAD 251,18 | CAD 251,31 | CAD 247,56 | 707,90K |
| 2026-09-24 | CAD 250,86 | +%0,04 | CAD 250,18 | CAD 252,70 | CAD 249,84 | 458,80K |
| 2026-09-23 | CAD 250,76 | -%1,39 | CAD 254,04 | CAD 254,25 | CAD 250,10 | 427,60K |
| 2026-09-22 | CAD 254,29 | -%0,82 | CAD 256,63 | CAD 257,88 | CAD 253,27 | 321,50K |
| 2026-09-21 | CAD 256,40 | -%0,75 | CAD 258,53 | CAD 259,00 | CAD 253,72 | 714,50K |
| 2026-09-18 | CAD 258,34 | -%0,72 | CAD 257,88 | CAD 259,79 | CAD 255,66 | 1,04M |
| 2026-09-17 | CAD 260,22 | -%0,26 | CAD 261,41 | CAD 262,48 | CAD 257,40 | 259,00K |
| 2026-09-16 | CAD 260,89 | +%2,49 | CAD 254,83 | CAD 260,89 | CAD 254,31 | 367,50K |
| 2026-09-15 | CAD 254,54 | -%1,99 | CAD 258,48 | CAD 259,11 | CAD 254,00 | 227,40K |
| 2026-09-14 | CAD 259,71 | +%0,85 | CAD 257,52 | CAD 261,87 | CAD 257,16 | 540,50K |
| 2026-09-11 | CAD 257,52 | +%0,25 | CAD 258,38 | CAD 258,38 | CAD 254,61 | 430,50K |
| 2026-09-10 | CAD 256,87 | -%0,50 | CAD 258,88 | CAD 260,57 | CAD 253,86 | 595,80K |
| 2026-09-09 | CAD 258,17 | -%0,98 | CAD 259,64 | CAD 259,64 | CAD 255,03 | 506,90K |
| 2026-09-08 | CAD 260,73 | -%2,00 | CAD 264,27 | CAD 265,05 | CAD 259,00 | 352,20K |
| 2026-09-04 | CAD 266,05 | -%1,02 | CAD 268,75 | CAD 270,27 | CAD 265,51 | 356,70K |
| 2026-09-03 | CAD 268,79 | -%0,96 | CAD 272,14 | CAD 275,43 | CAD 265,34 | 496,30K |
| 2026-09-02 | CAD 271,39 | +%0,70 | CAD 270,39 | CAD 274,59 | CAD 269,50 | 433,80K |
| 2026-09-01 | CAD 269,50 | +%0,46 | CAD 269,13 | CAD 272,00 | CAD 267,87 | 430,40K |
| 2026-08-31 | CAD 268,27 | -%0,22 | CAD 268,32 | CAD 269,63 | CAD 266,92 | 440,30K |
| 2026-08-28 | CAD 268,86 | +%0,70 | CAD 267,20 | CAD 269,49 | CAD 265,90 | 491,00K |
| 2026-08-27 | CAD 267,00 | +%0,32 | CAD 265,60 | CAD 268,86 | CAD 264,70 | 565,30K |
| 2026-08-26 | CAD 266,14 | -%0,75 | CAD 267,97 | CAD 272,20 | CAD 266,14 | 394,00K |
| 2026-08-25 | CAD 268,15 | +%0,87 | CAD 266,49 | CAD 271,72 | CAD 266,32 | 1,06M |
| 2026-08-24 | CAD 265,84 | +%0,46 | CAD 263,97 | CAD 269,40 | CAD 263,66 | 245,80K |
| 2026-08-21 | CAD 264,62 | +%0,67 | CAD 263,48 | CAD 266,35 | CAD 262,32 | 658,00K |
| 2026-08-20 | CAD 262,86 | -%1,21 | CAD 265,00 | CAD 269,51 | CAD 261,53 | 412,70K |
| 2026-08-19 | CAD 266,08 | +%1,02 | CAD 264,41 | CAD 267,55 | CAD 262,00 | 638,50K |
| 2026-08-18 | CAD 263,40 | -%0,14 | CAD 263,76 | CAD 267,66 | CAD 262,53 | 448,50K |
| 2026-08-17 | CAD 263,76 | -%1,55 | CAD 267,11 | CAD 269,12 | CAD 263,12 | 658,10K |
| 2026-08-14 | CAD 267,92 | -%1,71 | CAD 272,73 | CAD 272,73 | CAD 267,82 | 552,80K |
| 2026-08-13 | CAD 272,58 | -%0,57 | CAD 275,00 | CAD 277,60 | CAD 272,42 | 386,40K |
| 2026-08-12 | CAD 274,14 | -%0,74 | CAD 275,34 | CAD 277,59 | CAD 272,75 | 708,00K |
| 2026-08-11 | CAD 276,17 | -%0,05 | CAD 277,07 | CAD 277,14 | CAD 274,81 | 380,70K |
| 2026-08-10 | CAD 276,30 | -%1,11 | CAD 278,44 | CAD 279,83 | CAD 274,49 | 293,20K |
| 2026-08-07 | CAD 279,39 | -%0,22 | CAD 279,51 | CAD 281,87 | CAD 278,59 | 272,70K |
| 2026-08-06 | CAD 280,00 | -%0,90 | CAD 283,76 | CAD 283,76 | CAD 279,04 | 334,40K |
| 2026-08-05 | CAD 282,53 | -%0,22 | CAD 283,72 | CAD 285,51 | CAD 281,82 | 380,80K |
| 2026-08-04 | CAD 283,16 | +%2,87 | CAD 273,37 | CAD 284,11 | CAD 273,01 | 664,30K |
| 2026-07-31 | CAD 275,25 | -%0,97 | CAD 277,77 | CAD 279,13 | CAD 274,86 | 517,40K |
| 2026-07-30 | CAD 277,95 | -%2,41 | CAD 283,63 | CAD 283,64 | CAD 276,80 | 573,40K |
| 2026-07-29 | CAD 284,80 | -%6,62 | CAD 280,80 | CAD 294,00 | CAD 280,00 | 862,40K |
| 2026-07-28 | CAD 305,00 | +%2,30 | CAD 297,86 | CAD 305,52 | CAD 297,85 | 680,20K |
| 2026-07-27 | CAD 298,13 | +%1,59 | CAD 293,18 | CAD 298,55 | CAD 292,16 | 506,90K |
| 2026-07-24 | CAD 293,46 | +%1,72 | CAD 289,65 | CAD 295,09 | CAD 288,94 | 343,30K |
| 2026-07-23 | CAD 288,50 | -%0,26 | CAD 288,39 | CAD 288,53 | CAD 283,82 | 347,90K |
| 2026-07-22 | CAD 289,24 | -%0,64 | CAD 290,74 | CAD 291,08 | CAD 288,30 | 260,00K |
| 2026-07-21 | CAD 291,09 | -%1,12 | CAD 292,65 | CAD 293,40 | CAD 288,76 | 467,20K |
| 2026-07-20 | CAD 294,39 | +%0,13 | CAD 293,41 | CAD 297,05 | CAD 293,41 | 219,00K |
| 2026-07-17 | CAD 294,02 | -%0,08 | CAD 294,34 | CAD 295,90 | CAD 292,20 | 195,00K |
| 2026-07-16 | CAD 294,25 | -%0,31 | CAD 295,45 | CAD 296,98 | CAD 293,55 | 284,00K |
| 2026-07-15 | CAD 295,17 | -%0,51 | CAD 295,92 | CAD 298,00 | CAD 291,90 | 264,70K |
| 2026-07-14 | CAD 296,69 | +%0,27 | CAD 295,59 | CAD 298,00 | CAD 293,79 | 224,90K |
| 2026-07-13 | CAD 295,90 | +%0,44 | CAD 296,08 | CAD 298,96 | CAD 295,02 | 299,90K |
| 2026-07-10 | CAD 294,61 | -%0,83 | CAD 297,46 | CAD 298,56 | CAD 292,77 | 333,90K |
| 2026-07-09 | CAD 297,07 | -%1,83 | CAD 300,11 | CAD 300,22 | CAD 294,84 | 676,30K |
| 2026-07-08 | CAD 302,62 | -%0,08 | CAD 302,55 | CAD 304,07 | CAD 299,39 | 425,30K |
| 2026-07-07 | CAD 302,86 | +%1,06 | CAD 301,87 | CAD 304,30 | CAD 300,60 | 396,60K |
| 2026-07-06 | CAD 299,69 | +%0,30 | CAD 298,15 | CAD 300,10 | CAD 295,00 | 500,80K |
| 2026-07-03 | CAD 298,79 | +%0,60 | CAD 298,32 | CAD 299,09 | CAD 296,66 | 102,00K |
| 2026-07-02 | CAD 297,02 | +%1,47 | CAD 295,35 | CAD 298,24 | CAD 290,46 | 322,00K |
| 2026-06-30 | CAD 292,71 | +%0,07 | CAD 292,29 | CAD 294,98 | CAD 291,60 | 364,50K |
| 2026-06-29 | CAD 292,50 | +%0,17 | CAD 292,46 | CAD 293,92 | CAD 290,73 | 336,70K |
| 2026-06-26 | CAD 292,00 | +%1,12 | CAD 290,68 | CAD 294,00 | CAD 288,94 | 443,60K |
| 2026-06-25 | CAD 288,76 | -%2,08 | CAD 293,28 | CAD 295,43 | CAD 288,71 | 790,90K |
| 2026-06-24 | CAD 294,88 | +%3,47 | CAD 284,80 | CAD 295,69 | CAD 283,34 | 747,40K |
| 2026-06-23 | CAD 285,00 | +%2,85 | CAD 276,99 | CAD 285,14 | CAD 276,99 | 539,90K |
| 2026-06-22 | CAD 277,10 | -%0,31 | CAD 277,33 | CAD 280,92 | CAD 275,25 | 443,40K |
| 2026-06-19 | CAD 277,96 | -%0,09 | CAD 277,89 | CAD 280,05 | CAD 277,51 | 818,90K |
| 2026-06-18 | CAD 278,22 | +%0,93 | CAD 276,21 | CAD 278,88 | CAD 276,05 | 402,60K |
| 2026-06-17 | CAD 275,65 | -%0,72 | CAD 276,65 | CAD 279,79 | CAD 274,20 | 379,60K |
| 2026-06-16 | CAD 277,64 | +%1,64 | CAD 273,15 | CAD 279,44 | CAD 273,15 | 421,80K |
| 2026-06-15 | CAD 273,15 | -%1,70 | CAD 277,50 | CAD 279,26 | CAD 272,56 | 582,30K |
| 2026-06-12 | CAD 277,88 | -%2,47 | CAD 285,75 | CAD 286,38 | CAD 277,83 | 414,20K |
| 2026-06-11 | CAD 284,93 | +%0,95 | CAD 282,89 | CAD 286,07 | CAD 282,20 | 382,10K |
| 2026-06-10 | CAD 282,25 | +%1,61 | CAD 278,06 | CAD 283,18 | CAD 277,49 | 279,80K |
| 2026-06-09 | CAD 277,77 | +%0,42 | CAD 275,76 | CAD 279,51 | CAD 275,50 | 695,80K |
| 2026-06-08 | CAD 276,61 | +%0,25 | CAD 274,16 | CAD 278,05 | CAD 274,16 | 460,60K |
| 2026-06-05 | CAD 275,92 | +%1,62 | CAD 273,26 | CAD 277,70 | CAD 271,13 | 159,30K |
| 2026-06-04 | CAD 271,53 | +%0,51 | CAD 272,38 | CAD 275,77 | CAD 271,34 | 253,90K |
| 2026-06-03 | CAD 270,16 | -%0,16 | CAD 270,00 | CAD 276,87 | CAD 269,69 | 271,70K |
| 2026-06-02 | CAD 270,60 | +%1,89 | CAD 265,09 | CAD 270,63 | CAD 263,13 | 373,00K |
| 2026-06-01 | CAD 265,58 | -%1,95 | CAD 270,70 | CAD 274,30 | CAD 264,89 | 382,30K |
| 2026-05-29 | CAD 270,87 | -%0,44 | CAD 271,70 | CAD 274,92 | CAD 270,39 | 927,50K |
| 2026-05-28 | CAD 272,07 | +%0,38 | CAD 269,78 | CAD 273,78 | CAD 269,78 | 471,10K |
| 2026-05-27 | CAD 271,03 | +%0,08 | CAD 270,46 | CAD 273,10 | CAD 270,01 | 372,20K |
| 2026-05-26 | CAD 270,81 | -%0,90 | CAD 271,93 | CAD 275,72 | CAD 270,55 | 364,40K |