IFC.TO - Intact Financial Corporation

Toronto - Toronto Prezzo in tempo reale. Valuta in CAD.
Mostra:
Prezzi storici
Frequenza:
Giornaliero
Valuta in CADScarica
DataApertoAltoBassoChiusura*Chiusura aggiustata**Volume
02 giu 2023197,91201,10197,91200,85200,85253.700
01 giu 2023199,78199,90196,89197,44197,44285.700
31 mag 2023198,01201,21195,92200,06200,06699.600
30 mag 2023203,30203,30198,86199,05199,05232.600
29 mag 2023202,94204,06202,32203,40203,4091.800
26 mag 2023201,38203,11200,07202,59202,59275.500
25 mag 2023199,49202,14199,24200,62200,62148.400
24 mag 2023201,43201,43198,96199,95199,95317.800
23 mag 2023202,18205,25201,07202,06202,06328.900
19 mag 2023202,98204,22201,22203,60203,60243.200
18 mag 2023200,56202,00199,97201,87201,87185.600
17 mag 2023201,22201,91198,55201,05201,05224.200
16 mag 2023201,11202,80199,94200,91200,91237.600
15 mag 2023199,89201,33198,82201,06201,06192.900
12 mag 2023201,56201,58198,60199,57199,57225.200
11 mag 2023199,99199,99193,36199,53199,53429.700
10 mag 2023201,41203,00200,00202,71202,71165.200
09 mag 2023199,82202,29199,82200,75200,75217.100
08 mag 2023199,80200,94199,36200,36200,36136.400
05 mag 2023201,43202,53198,28199,87199,87215.600
04 mag 2023200,41202,20200,05201,06201,06253.000
03 mag 2023204,98205,06200,09200,65200,65316.600
02 mag 2023205,77205,77202,97204,73204,73286.000
01 mag 2023205,46207,83205,46206,17206,17190.700
28 apr 2023204,14207,14204,11204,94204,94358.400
27 apr 2023205,23205,39203,34204,00204,00233.300
26 apr 2023204,21205,91203,13204,15204,15293.200
25 apr 2023204,50205,50203,21203,88203,88248.000
24 apr 2023203,15205,00202,91204,51204,51263.700
21 apr 2023200,87203,89200,21203,44203,44265.100
20 apr 2023199,38201,60199,32200,42200,42263.800
19 apr 2023199,02200,49197,57199,25199,25243.500
18 apr 2023198,31199,74198,30199,47199,47374.600
17 apr 2023198,47199,50196,41197,57197,57176.300
14 apr 2023199,84199,84197,65198,47198,47131.000
13 apr 2023198,52199,99197,32199,43199,43248.600
12 apr 2023197,46199,20197,18198,51198,51206.400
11 apr 2023194,92197,36194,33196,86196,86234.300
10 apr 2023196,82196,91194,10194,59194,59335.700
06 apr 2023197,20198,47196,43197,15197,15499.300
05 apr 2023196,81198,47195,20197,63197,63442.800
04 apr 2023196,95197,86194,92196,18196,18342.400
03 apr 2023194,04196,84193,49196,72196,72275.500
31 mar 2023192,40194,58192,40193,42193,42346.900
30 mar 2023190,65192,31189,90192,26192,26274.100
29 mar 2023191,60191,60189,31189,55189,55297.500
28 mar 2023191,90194,44190,26190,97190,97161.100
27 mar 2023194,00194,76190,53192,00192,00331.600
24 mar 2023191,67193,64190,22193,41193,41227.500
23 mar 2023191,08192,69189,87192,52192,52420.300
22 mar 2023190,19191,87190,00190,37190,37225.300
21 mar 2023190,66190,66189,17189,62189,62198.100
20 mar 2023190,05190,32188,15189,12189,12299.300
17 mar 2023190,30190,30184,93189,40189,40921.800
16 mar 2023186,50190,11184,68188,76188,76495.400
15 mar 2023186,19186,96182,01186,68186,68657.100
14 mar 2023188,49189,57185,93187,39187,39487.900
14 mar 20231.1 Dividendo
13 mar 2023188,00189,90187,57188,91187,81446.000
10 mar 2023191,89192,23189,19190,11189,00425.500
09 mar 2023195,41196,51192,03192,52191,40319.100
08 mar 2023194,04197,10194,04195,41194,27232.700
07 mar 2023196,62196,62192,94194,00192,87277.400
06 mar 2023195,42197,37195,42196,62195,48155.900
03 mar 2023196,37196,76193,41195,54194,40383.700
02 mar 2023196,36196,48194,38195,57194,43214.500
01 mar 2023194,53197,35194,53196,72195,57307.100
28 feb 2023196,41196,45194,93196,01194,87532.500
27 feb 2023199,36199,66197,00197,30196,15173.000
24 feb 2023198,31198,61196,12198,06196,91185.300
23 feb 2023202,41202,41197,89198,34197,19356.200
22 feb 2023198,54202,32198,54199,97198,81362.900
21 feb 2023202,01202,70198,94199,60198,44303.600
17 feb 2023200,28202,96200,27202,70201,52254.200
16 feb 2023197,95201,74197,95200,51199,34244.000
15 feb 2023199,26200,64198,17200,29199,12228.800
14 feb 2023199,14201,67198,20199,17198,01273.500
13 feb 2023197,00199,65196,87198,72197,56324.400
10 feb 2023193,92198,36193,92197,04195,89452.900
09 feb 2023191,67193,92188,72193,67192,54561.400
08 feb 2023197,00197,01189,01191,48190,37776.900
07 feb 2023194,04198,12194,04197,65196,50343.400
06 feb 2023194,53196,27193,70195,90194,76247.500
03 feb 2023194,44195,87193,59195,08193,94308.000
02 feb 2023193,25196,99191,15194,70193,57543.600
01 feb 2023192,52196,26192,51193,27192,14730.500
31 gen 2023194,40195,96192,08193,03191,91477.500
30 gen 2023193,01194,97192,14193,40192,27358.800
27 gen 2023197,41197,64191,00193,15192,03492.200
26 gen 2023200,54201,35197,06197,10195,95269.600
25 gen 2023197,50201,78197,50200,58199,41237.300
24 gen 2023196,09198,99195,94198,40197,24208.100
23 gen 2023197,78197,78195,15196,13194,99295.900
20 gen 2023197,12198,45196,00197,82196,67166.300
19 gen 2023198,99199,38196,75196,91195,76317.300
18 gen 2023198,62200,00197,28198,96197,80256.900
17 gen 2023199,29200,41197,72198,64197,48258.100
16 gen 2023198,60199,75198,55199,20198,0439.100
13 gen 2023196,81200,90196,16199,38198,22299.100
12 gen 2023196,43198,29194,48196,93195,78522.700
*Prezzo di chiusura aggiustato per frazionamenti.**Prezzo di chiusura rettificato per frazionamenti e distribuzioni di dividendi o guadagno in conto di capitale.
Caricamento di altri dati in corso...