La bourse est fermée

Intact Financial Corporation (IFC.TO)

Toronto - Toronto Cours en temps réel. Devise en CAD
Ajouter à la liste dynamique
230,24+1,84 (+0,81 %)
À la clôture : 04:00PM EDT
Durée:
05 mai 2023 - 05 mai 2024
Afficher:
Cours historiques
Fréquence:
Quotidiennement
Devise en CADTélécharger
DateOuvertureÉlevéFaibleClôture*Cours de clôture ajusté**Volume
03 mai 2024229,57231,77228,11230,24230,24249 875
02 mai 2024229,66230,17227,48228,40228,40207 900
01 mai 2024225,79232,11225,55228,87228,87387 200
30 avr. 2024226,37228,39226,06226,27226,27290 200
29 avr. 2024224,30226,83223,36226,45226,45469 700
26 avr. 2024221,12224,78220,55224,31224,31333 900
25 avr. 2024219,60221,36218,50221,06221,06164 400
24 avr. 2024220,76222,88220,50220,89220,89158 300
23 avr. 2024222,91224,00220,40220,68220,68170 000
22 avr. 2024222,00224,48221,97222,81222,81158 600
19 avr. 2024222,03222,98221,02221,95221,95208 600
18 avr. 2024219,60222,59219,29221,82221,82204 800
17 avr. 2024222,12222,12217,66219,67219,67184 900
16 avr. 2024219,87222,53219,46221,46221,46376 000
15 avr. 2024220,78222,10218,52220,01220,01245 100
12 avr. 2024218,54219,58217,68219,25219,25214 200
11 avr. 2024220,68220,84218,11219,03219,03315 300
10 avr. 2024220,63221,53219,00220,68220,68271 900
09 avr. 2024222,33222,40218,72221,50221,50235 800
08 avr. 2024220,37222,69219,91222,20222,20202 800
05 avr. 2024218,15221,07216,62220,16220,16234 400
04 avr. 2024218,06218,95216,72217,98217,98235 500
03 avr. 2024217,52219,73217,05218,09218,09391 800
02 avr. 2024218,43218,43216,68217,70217,70370 500
01 avr. 2024219,57220,57218,38219,50219,50160 800
28 mars 2024220,87222,88218,80220,04220,04402 200
27 mars 2024221,42222,52219,04220,49220,49261 300
26 mars 2024219,50222,33218,14220,69220,69591 400
25 mars 2024219,00220,40217,86218,81218,81202 600
22 mars 2024220,83221,68219,05219,30219,30282 700
21 mars 2024223,44224,00220,36220,71220,71374 300
20 mars 2024224,79225,27222,22223,18223,18265 500
19 mars 2024224,28225,79223,00224,41224,41224 500
18 mars 2024225,36225,61223,46224,42224,42149 800
15 mars 2024224,52226,16223,60224,96224,961 137 200
14 mars 2024225,14225,70223,08225,00225,00336 700
14 mars 20241.21 Dividende
13 mars 2024229,04230,09225,56226,10224,89228 100
12 mars 2024228,92229,87228,20229,37228,14318 100
11 mars 2024226,39229,55225,99228,87227,65345 400
08 mars 2024226,11227,29225,40226,44225,23274 800
07 mars 2024225,61227,14225,02225,93224,72239 600
06 mars 2024226,97228,12224,95225,44224,23268 800
05 mars 2024225,74228,08224,46226,04224,83347 200
04 mars 2024226,76228,02225,08225,44224,23268 400
01 mars 2024225,83229,25225,83227,52226,30258 000
29 févr. 2024227,78228,29225,31225,68224,47534 200
28 févr. 2024228,72229,56226,84227,76226,54293 500
27 févr. 2024231,13235,88227,49228,95227,72605 700
26 févr. 2024234,52237,25232,90235,96234,70300 100
23 févr. 2024230,95235,14230,95234,55233,29422 600
22 févr. 2024225,45231,58225,20230,95229,71305 700
21 févr. 2024227,49227,51225,69226,23225,02228 000
20 févr. 2024227,51231,38227,51227,58226,36445 000
16 févr. 2024227,53229,76226,52228,67227,45274 600
15 févr. 2024223,74228,49223,68227,86226,64451 800
14 févr. 2024214,98223,73213,11223,46222,26604 700
13 févr. 2024208,97210,86206,57208,43207,31490 400
12 févr. 2024208,77210,60208,72209,89208,77174 300
09 févr. 2024208,77209,30208,00208,84207,72141 400
08 févr. 2024209,03210,06207,74208,77207,65237 100
07 févr. 2024207,61209,88207,16208,96207,84396 800
06 févr. 2024207,42209,88207,40207,76206,65156 300
05 févr. 2024210,38211,09207,83207,89206,78234 800
02 févr. 2024210,56211,98208,96210,72209,59189 300
01 févr. 2024210,49211,28208,96211,18210,05185 700
31 janv. 2024210,63211,39209,42210,25209,12267 400
30 janv. 2024209,99210,88209,13210,01208,89171 400
29 janv. 2024209,27210,00208,71209,75208,63161 200
26 janv. 2024208,49209,38208,11208,93207,81149 900
25 janv. 2024208,54209,20207,85208,29207,18141 600
24 janv. 2024208,46210,47208,24208,25207,14163 700
23 janv. 2024206,74209,19206,74208,00206,89274 700
22 janv. 2024208,09208,53205,80206,89205,78328 000
19 janv. 2024204,29207,99203,94207,15206,04264 600
18 janv. 2024201,83204,41200,99204,03202,94219 500
17 janv. 2024202,20203,12200,55201,59200,51373 300
16 janv. 2024202,49203,31201,01203,26202,17304 000
15 janv. 2024204,44204,44201,72203,55202,46310 200
12 janv. 2024206,10206,10203,56204,93203,83221 200
11 janv. 2024205,28205,94202,90205,04203,94441 400
10 janv. 2024202,29205,29201,99205,01203,91251 600
09 janv. 2024204,23204,23201,14202,30201,22257 700
08 janv. 2024202,09204,79201,50204,61203,52313 300
05 janv. 2024201,17203,79200,52201,90200,82274 000
04 janv. 2024201,31202,47200,08201,59200,51252 900
03 janv. 2024203,36204,36202,62203,25202,16155 900
02 janv. 2024202,59203,99201,73203,77202,68826 500
29 déc. 2023201,67203,92201,67203,86202,77159 500
28 déc. 2023201,18202,53200,95201,86200,78169 500
27 déc. 2023200,63202,36200,35201,76200,68168 300
22 déc. 2023198,79201,15198,44200,23199,16882 100
21 déc. 2023198,91199,82197,82198,80197,74422 100
20 déc. 2023203,00203,70198,77198,90197,84461 100
19 déc. 2023203,02204,23202,32203,45202,36322 200
18 déc. 2023200,84203,20200,84202,51201,43252 900
15 déc. 2023203,35203,75200,00200,24199,171 330 500
14 déc. 2023207,64207,86202,41203,50202,41792 800
14 déc. 20231.1 Dividende
13 déc. 2023210,59210,60209,00209,39207,18564 000
*Cours de clôture ajusté en fonction des fractionnements.**Cours de clôture ajusté pour les fractionnements et les distributions de dividendes et/ou de plus-values.
Chargement de données supplémentaires...