Stock Price Manager

Find Symbol:      Welcome Log In
Skip Navigation Links
Add:
Symbols:
Options:
784x450
Timeframe: 1D 5D 15D 1M 2M 3M 6M 1Y 2Y 3Y 4Y 5Y
IFC-PE.TO $19.81 ($-0.20) {%R-100} +TMX +Yahoo (1d11h53m old) D: 2024-06-13 $0.325/shr 54 days.
Apr 2024 Mar 2024 Feb 2024 Jan 2024 IFC-PE.TO Thu 2024-03-14 Close Value: $20.50 Volume: 9,600 Type: Common Stock Name: Intact Financial Corp Pref Series 5 Region: Canada (DIVIDEND $.325/shr, %1.5854@$20.50, %1.6406@$19.81) Williams PR: %-54.55 IFC-PE.TO Fri 2024-04-19 Close Value: $19.81 Volume: 300 Type: Common Stock Name: Intact Financial Corp Pref Series 5 Region: Canada Williams PR: %-100.00 IFC-PE.TO Thu 2024-04-18 Close Value: $20.01 Volume: 1,135 Type: Common Stock Name: Intact Financial Corp Pref Series 5 Region: Canada Williams PR: %-92.50 IFC-PE.TO Wed 2024-04-17 Close Value: $20.00 Volume: 5,000 Type: Common Stock Name: Intact Financial Corp Pref Series 5 Region: Canada Williams PR: %-93.75 IFC-PE.TO Tue 2024-04-16 Close Value: $20.00 Volume: 200 Type: Common Stock Name: Intact Financial Corp Pref Series 5 Region: Canada Williams PR: %-100.00 IFC-PE.TO Mon 2024-04-15 Close Value: $20.20 Volume: 10,700 Type: Common Stock Name: Intact Financial Corp Pref Series 5 Region: Canada Williams PR: %-100.00 IFC-PE.TO Fri 2024-04-12 Close Value: $20.20 Volume: 0 Type: Common Stock Name: Intact Financial Corp Pref Series 5 Region: Canada Williams PR: %-100.00 IFC-PE.TO Thu 2024-04-11 Close Value: $20.20 Volume: 6,000 Type: Common Stock Name: Intact Financial Corp Pref Series 5 Region: Canada Williams PR: %-100.00 IFC-PE.TO Wed 2024-04-10 Close Value: $20.26 Volume: 200 Type: Common Stock Name: Intact Financial Corp Pref Series 5 Region: Canada Williams PR: %-89.09 IFC-PE.TO Tue 2024-04-09 Close Value: $20.24 Volume: 5,500 Type: Common Stock Name: Intact Financial Corp Pref Series 5 Region: Canada Williams PR: %-92.73 IFC-PE.TO Mon 2024-04-08 Close Value: $20.40 Volume: 3,700 Type: Common Stock Name: Intact Financial Corp Pref Series 5 Region: Canada Williams PR: %-87.50 IFC-PE.TO Fri 2024-04-05 Close Value: $20.50 Volume: 1,700 Type: Common Stock Name: Intact Financial Corp Pref Series 5 Region: Canada Williams PR: %-58.06 IFC-PE.TO Thu 2024-04-04 Close Value: $20.75 Volume: 0 Type: Common Stock Name: Intact Financial Corp Pref Series 5 Region: Canada Williams PR: %-17.74 IFC-PE.TO Wed 2024-04-03 Close Value: $20.75 Volume: 2,250 Type: Common Stock Name: Intact Financial Corp Pref Series 5 Region: Canada Williams PR: %-17.74 IFC-PE.TO Tue 2024-04-02 Close Value: $20.65 Volume: 7,800 Type: Common Stock Name: Intact Financial Corp Pref Series 5 Region: Canada Williams PR: %-33.87 IFC-PE.TO Mon 2024-04-01 Close Value: $20.51 Volume: 200 Type: Common Stock Name: Intact Financial Corp Pref Series 5 Region: Canada Williams PR: %-56.45 IFC-PE.TO Thu 2024-03-28 Close Value: $20.69 Volume: 600 Type: Common Stock Name: Intact Financial Corp Pref Series 5 Region: Canada Williams PR: %-27.42 IFC-PE.TO Wed 2024-03-27 Close Value: $20.55 Volume: 15,000 Type: Common Stock Name: Intact Financial Corp Pref Series 5 Region: Canada Williams PR: %-50.00 IFC-PE.TO Tue 2024-03-26 Close Value: $20.50 Volume: 0 Type: Common Stock Name: Intact Financial Corp Pref Series 5 Region: Canada Williams PR: %-58.06 IFC-PE.TO Mon 2024-03-25 Close Value: $20.50 Volume: 0 Type: Common Stock Name: Intact Financial Corp Pref Series 5 Region: Canada Williams PR: %-58.06 IFC-PE.TO Fri 2024-03-22 Close Value: $20.50 Volume: 0 Type: Common Stock Name: Intact Financial Corp Pref Series 5 Region: Canada Williams PR: %-58.06 IFC-PE.TO Thu 2024-03-21 Close Value: $20.50 Volume: 200 Type: Common Stock Name: Intact Financial Corp Pref Series 5 Region: Canada Williams PR: %-58.06 IFC-PE.TO Wed 2024-03-20 Close Value: $20.35 Volume: 750 Type: Common Stock Name: Intact Financial Corp Pref Series 5 Region: Canada Williams PR: %-82.26 IFC-PE.TO Tue 2024-03-19 Close Value: $20.28 Volume: 700 Type: Common Stock Name: Intact Financial Corp Pref Series 5 Region: Canada Williams PR: %-93.55 IFC-PE.TO Mon 2024-03-18 Close Value: $20.24 Volume: 484 Type: Common Stock Name: Intact Financial Corp Pref Series 5 Region: Canada Williams PR: %-100.00 IFC-PE.TO Fri 2024-03-15 Close Value: $20.50 Volume: 0 Type: Common Stock Name: Intact Financial Corp Pref Series 5 Region: Canada Williams PR: %-54.55 IFC-PE.TO Thu 2024-03-14 Close Value: $20.50 Volume: 9,600 Type: Common Stock Name: Intact Financial Corp Pref Series 5 Region: Canada (DIVIDEND $.325/shr, %1.5854@$20.50, %1.6406@$19.81) Williams PR: %-54.55 IFC-PE.TO Wed 2024-03-13 Close Value: $20.50 Volume: 500 Type: Common Stock Name: Intact Financial Corp Pref Series 5 Region: Canada Williams PR: %-74.07 IFC-PE.TO Tue 2024-03-12 Close Value: $20.36 Volume: 0 Type: Common Stock Name: Intact Financial Corp Pref Series 5 Region: Canada Williams PR: %-100.00 IFC-PE.TO Mon 2024-03-11 Close Value: $20.36 Volume: 3,100 Type: Common Stock Name: Intact Financial Corp Pref Series 5 Region: Canada Williams PR: %-100.00 IFC-PE.TO Fri 2024-03-08 Close Value: $20.42 Volume: 1,800 Type: Common Stock Name: Intact Financial Corp Pref Series 5 Region: Canada Williams PR: %-96.49 IFC-PE.TO Thu 2024-03-07 Close Value: $20.50 Volume: 1,600 Type: Common Stock Name: Intact Financial Corp Pref Series 5 Region: Canada Williams PR: %-83.93 IFC-PE.TO Wed 2024-03-06 Close Value: $20.49 Volume: 3,700 Type: Common Stock Name: Intact Financial Corp Pref Series 5 Region: Canada Williams PR: %-85.96 IFC-PE.TO Tue 2024-03-05 Close Value: $20.41 Volume: 0 Type: Common Stock Name: Intact Financial Corp Pref Series 5 Region: Canada Williams PR: %-100.00 IFC-PE.TO Mon 2024-03-04 Close Value: $20.41 Volume: 0 Type: Common Stock Name: Intact Financial Corp Pref Series 5 Region: Canada Williams PR: %-100.00 IFC-PE.TO Fri 2024-03-01 Close Value: $20.41 Volume: 1,525 Type: Common Stock Name: Intact Financial Corp Pref Series 5 Region: Canada Williams PR: %-100.00 IFC-PE.TO Thu 2024-02-29 Close Value: $20.75 Volume: 100 Type: Common Stock Name: Intact Financial Corp Pref Series 5 Region: Canada Williams PR: %-47.92 IFC-PE.TO Wed 2024-02-28 Close Value: $20.73 Volume: 900 Type: Common Stock Name: Intact Financial Corp Pref Series 5 Region: Canada Williams PR: %-52.08 IFC-PE.TO Tue 2024-02-27 Close Value: $20.73 Volume: 350 Type: Common Stock Name: Intact Financial Corp Pref Series 5 Region: Canada Williams PR: %-52.08 IFC-PE.TO Mon 2024-02-26 Close Value: $20.75 Volume: 800 Type: Common Stock Name: Intact Financial Corp Pref Series 5 Region: Canada Williams PR: %-47.92 IFC-PE.TO Fri 2024-02-23 Close Value: $20.66 Volume: 2,300 Type: Common Stock Name: Intact Financial Corp Pref Series 5 Region: Canada Williams PR: %-68.63 IFC-PE.TO Thu 2024-02-22 Close Value: $20.66 Volume: 0 Type: Common Stock Name: Intact Financial Corp Pref Series 5 Region: Canada Williams PR: %-68.63 IFC-PE.TO Wed 2024-02-21 Close Value: $20.66 Volume: 910 Type: Common Stock Name: Intact Financial Corp Pref Series 5 Region: Canada Williams PR: %-68.63 IFC-PE.TO Tue 2024-02-20 Close Value: $20.80 Volume: 3,500 Type: Common Stock Name: Intact Financial Corp Pref Series 5 Region: Canada Williams PR: %-41.18 IFC-PE.TO Fri 2024-02-16 Close Value: $20.71 Volume: 2,500 Type: Common Stock Name: Intact Financial Corp Pref Series 5 Region: Canada Williams PR: %-62.50 IFC-PE.TO Thu 2024-02-15 Close Value: $20.50 Volume: 300 Type: Common Stock Name: Intact Financial Corp Pref Series 5 Region: Canada Williams PR: %-100.00 IFC-PE.TO Wed 2024-02-14 Close Value: $20.51 Volume: 0 Type: Common Stock Name: Intact Financial Corp Pref Series 5 Region: Canada Williams PR: %-100.00 IFC-PE.TO Tue 2024-02-13 Close Value: $20.51 Volume: 4,300 Type: Common Stock Name: Intact Financial Corp Pref Series 5 Region: Canada Williams PR: %-100.00 IFC-PE.TO Mon 2024-02-12 Close Value: $20.65 Volume: 4,400 Type: Common Stock Name: Intact Financial Corp Pref Series 5 Region: Canada Williams PR: %-83.67 IFC-PE.TO Fri 2024-02-09 Close Value: $20.70 Volume: 1,900 Type: Common Stock Name: Intact Financial Corp Pref Series 5 Region: Canada Williams PR: %-79.69 IFC-PE.TO Thu 2024-02-08 Close Value: $20.66 Volume: 4,640 Type: Common Stock Name: Intact Financial Corp Pref Series 5 Region: Canada Williams PR: %-85.94 IFC-PE.TO Wed 2024-02-07 Close Value: $20.85 Volume: 0 Type: Common Stock Name: Intact Financial Corp Pref Series 5 Region: Canada Williams PR: %-81.82 IFC-PE.TO Tue 2024-02-06 Close Value: $20.85 Volume: 3,000 Type: Common Stock Name: Intact Financial Corp Pref Series 5 Region: Canada Williams PR: %-81.82 IFC-PE.TO Mon 2024-02-05 Close Value: $21.01 Volume: 1,200 Type: Common Stock Name: Intact Financial Corp Pref Series 5 Region: Canada Williams PR: %-45.45 IFC-PE.TO Fri 2024-02-02 Close Value: $20.80 Volume: 0 Type: Common Stock Name: Intact Financial Corp Pref Series 5 Region: Canada Williams PR: %-66.13 IFC-PE.TO Thu 2024-02-01 Close Value: $20.80 Volume: 500 Type: Common Stock Name: Intact Financial Corp Pref Series 5 Region: Canada Williams PR: %-66.13 IFC-PE.TO Wed 2024-01-31 Close Value: $21.05 Volume: 1,400 Type: Common Stock Name: Intact Financial Corp Pref Series 5 Region: Canada Williams PR: %-18.60 IFC-PE.TO Tue 2024-01-30 Close Value: $20.81 Volume: 1,900 Type: Common Stock Name: Intact Financial Corp Pref Series 5 Region: Canada Williams PR: %-46.51 IFC-PE.TO Mon 2024-01-29 Close Value: $21.00 Volume: 300 Type: Common Stock Name: Intact Financial Corp Pref Series 5 Region: Canada Williams PR: %-24.42 IFC-PE.TO Fri 2024-01-26 Close Value: $21.00 Volume: 4,800 Type: Common Stock Name: Intact Financial Corp Pref Series 5 Region: Canada Williams PR: %-18.92 IFC-PE.TO Thu 2024-01-25 Close Value: $21.00 Volume: 7,700 Type: Common Stock Name: Intact Financial Corp Pref Series 5 Region: Canada Williams PR: %-18.92 IFC-PE.TO Wed 2024-01-24 Close Value: $20.86 Volume: 1,800 Type: Common Stock Name: Intact Financial Corp Pref Series 5 Region: Canada Williams PR: %-31.53 IFC-PE.TO Tue 2024-01-23 Close Value: $21.20 Volume: 6,600 Type: Common Stock Name: Intact Financial Corp Pref Series 5 Region: Canada Williams PR: %-0.75 IFC-PE.TO Mon 2024-01-22 Close Value: $21.15 Volume: 0 Type: Common Stock Name: Intact Financial Corp Pref Series 5 Region: Canada Williams PR: %-2.78 IFC-PE.TO Fri 2024-01-19 Close Value: $21.15 Volume: 6,646 Type: Common Stock Name: Intact Financial Corp Pref Series 5 Region: Canada Williams PR: %-2.37
Performance Stats
Variables