Intact Financial Corp Pref Series 5 (IFC_pe)

IFC_pe
🏛️ Kanada →
24.05
Letzte Aktualisierung: 2025-09-30
K-Linie pro Minute Tägliche K-Linie
Zeit Eröffnungspreis Höchstpreis Tiefstpreis Schlusskurs Volumen
Keine K-Linie pro Minute Daten verfügbar
Datum Eröffnungspreis Höchstpreis Tiefstpreis Schlusskurs Volumen
2024-12-31 22.10 22.10 22.10 22.10 0.0M
2024-12-27 21.70 22.10 21.70 22.10 0.0M
2024-12-23 21.93 21.94 21.93 21.94 0.0M
2024-12-20 22.10 22.12 22.10 22.12 0.0M
2024-12-19 21.99 21.99 21.99 21.99 0.0M
2024-12-18 22.05 22.10 22.00 22.00 0.0M
2024-12-17 22.20 22.20 22.11 22.11 0.0M
2024-12-16 22.19 22.23 22.00 22.23 0.0M
2024-12-11 22.14 22.16 22.07 22.16 0.0M
2024-12-10 21.99 22.15 21.99 22.15 0.0M
2024-12-09 21.70 21.93 21.70 21.93 0.0M
2024-12-06 21.80 22.00 21.66 21.66 0.0M
2024-12-05 21.80 22.01 21.80 21.80 0.0M
2024-12-04 21.85 21.86 21.78 21.78 0.0M
2024-12-03 21.95 21.98 21.87 21.87 0.0M
2024-12-02 22.01 22.01 21.94 21.94 0.0M
2024-11-29 22.00 22.00 22.00 22.00 0.0M
2024-11-28 21.84 22.00 21.84 22.00 0.0M
2024-11-27 22.00 22.00 22.00 22.00 0.0M
2024-11-26 22.00 22.00 21.90 21.90 0.0M
2024-11-25 22.11 22.11 21.90 21.90 0.0M
2024-11-21 21.86 21.86 21.86 21.86 0.0M
2024-11-20 21.73 22.00 21.73 21.94 0.0M
2024-11-19 21.80 21.85 21.75 21.75 0.0M
2024-11-18 21.70 21.71 21.70 21.71 0.0M
2024-11-15 21.70 21.70 21.70 21.70 0.0M
2024-11-14 21.70 21.75 21.70 21.70 0.0M
2024-11-13 21.75 21.75 21.71 21.71 0.0M
2024-11-12 21.75 21.75 21.74 21.74 0.0M
2024-11-11 21.91 21.91 21.90 21.90 0.0M
2024-11-08 21.94 21.94 21.92 21.92 0.0M
2024-11-06 21.88 21.88 21.68 21.84 0.0M
2024-11-05 22.02 22.02 21.88 21.88 0.0M
2024-11-04 22.20 22.20 22.20 22.20 0.0M
2024-10-31 21.90 21.90 21.82 21.85 0.0M
2024-10-30 22.10 22.10 22.09 22.09 0.0M
2024-10-29 22.35 22.35 22.35 22.35 0.0M
2024-10-28 22.32 22.44 22.32 22.43 0.0M
2024-10-25 22.60 22.60 22.38 22.38 0.0M
2024-10-24 22.74 22.74 22.58 22.58 0.0M
2024-10-23 22.77 22.77 22.65 22.65 0.0M
2024-10-21 22.74 22.75 22.70 22.70 0.0M
2024-10-17 22.61 22.66 22.60 22.66 0.0M
2024-10-16 22.59 22.65 22.59 22.62 0.0M
2024-10-15 22.78 22.78 22.70 22.78 0.0M
2024-10-11 22.76 22.78 22.76 22.78 0.0M
2024-10-10 22.76 22.76 22.76 22.76 0.0M
2024-10-09 22.62 22.78 22.62 22.78 0.0M
2024-10-08 22.75 22.78 22.63 22.63 0.0M
2024-10-07 22.80 22.92 22.80 22.82 0.0M
2024-10-04 22.82 22.89 22.82 22.89 0.0M
2024-10-02 22.82 22.82 22.75 22.75 0.0M
2024-09-27 22.75 22.75 22.75 22.75 0.0M
2024-09-26 22.87 22.87 22.80 22.80 0.0M
2024-09-24 22.89 22.96 22.89 22.96 0.0M
2024-09-23 22.94 22.96 22.94 22.96 0.0M
2024-09-19 22.85 22.95 22.84 22.95 0.0M
2024-09-18 22.98 22.98 22.80 22.88 0.0M
2024-09-17 22.75 22.80 22.75 22.80 0.0M
2024-09-16 22.95 22.95 22.95 22.95 0.0M
2024-09-13 22.94 22.94 22.94 22.94 0.0M
2024-09-11 22.76 22.76 22.76 22.76 0.0M
2024-09-09 22.84 22.90 22.80 22.80 0.0M
2024-09-06 22.99 22.99 22.98 22.98 0.0M
2024-09-05 22.49 22.99 22.49 22.99 0.0M
2024-09-04 22.46 22.50 22.41 22.50 0.0M
2024-09-03 22.65 22.65 22.51 22.51 0.0M
2024-08-30 22.51 22.60 22.51 22.51 0.0M
2024-08-29 22.60 22.60 22.60 22.60 0.0M
2024-08-28 22.61 22.61 22.51 22.51 0.0M
2024-08-26 22.80 22.80 22.68 22.68 0.0M
2024-08-23 22.59 22.75 22.59 22.75 0.0M
2024-08-22 22.63 22.63 22.59 22.59 0.0M
2024-08-21 22.39 22.50 22.39 22.50 0.0M
2024-08-20 22.49 22.49 22.49 22.49 0.0M
2024-08-19 22.40 22.49 22.40 22.49 0.0M
2024-08-16 22.26 22.38 22.26 22.38 0.0M
2024-08-15 22.38 22.39 22.35 22.36 0.0M
2024-08-13 22.30 22.39 22.30 22.39 0.0M
2024-08-09 22.50 22.50 22.49 22.49 0.0M
2024-08-08 21.75 22.00 21.75 22.00 0.0M
2024-08-06 21.76 21.76 21.75 21.75 0.0M
2024-07-31 21.75 21.75 21.62 21.62 0.0M
2024-07-30 21.80 22.00 21.80 22.00 0.0M
2024-07-29 21.64 21.80 21.64 21.80 0.0M
2024-07-26 21.85 21.90 21.85 21.90 0.0M
2024-07-25 21.76 21.76 21.64 21.64 0.0M
2024-07-24 21.61 21.75 21.59 21.75 0.0M
2024-07-23 21.55 21.74 21.55 21.72 0.0M
2024-07-22 21.63 21.63 21.63 21.63 0.0M
2024-07-19 21.64 22.00 21.64 21.67 0.0M
2024-07-18 21.75 21.75 21.58 21.59 0.0M
2024-07-17 21.75 21.75 21.75 21.75 0.0M
2024-07-16 21.40 21.40 21.40 21.40 0.0M
2024-07-15 21.49 21.49 21.42 21.42 0.0M
2024-07-12 21.61 21.61 21.61 21.61 0.0M
2024-07-11 21.58 21.60 21.57 21.60 0.0M
2024-07-10 21.33 21.70 21.33 21.57 0.0M
2024-07-09 21.72 21.72 21.71 21.71 0.0M
2024-07-08 21.29 21.29 21.29 21.29 0.0M
2024-07-04 21.39 21.39 21.30 21.34 0.0M
2024-07-03 21.41 21.51 21.41 21.49 0.0M
2024-07-02 21.40 21.41 21.40 21.41 0.0M
2024-06-28 21.45 21.46 21.45 21.45 0.0M
2024-06-27 21.44 21.45 21.40 21.40 0.0M
2024-06-26 21.47 21.47 21.44 21.44 0.0M
2024-06-24 20.99 21.00 20.99 21.00 0.0M
2024-06-20 20.52 20.52 20.51 20.51 0.0M
2024-06-19 20.16 20.31 20.02 20.31 0.0M
2024-06-18 20.30 20.34 20.26 20.34 0.0M
2024-06-14 20.60 20.79 20.59 20.75 0.0M
2024-06-13 20.81 20.81 20.81 20.81 0.0M
2024-06-10 20.95 20.95 20.95 20.95 0.0M
2024-06-07 21.09 21.10 20.96 20.96 0.0M
2024-06-06 21.31 21.31 21.20 21.20 0.0M
2024-06-05 21.15 21.25 21.10 21.25 0.1M
2024-06-04 21.18 21.22 21.18 21.22 0.0M
2024-06-03 21.06 21.25 21.06 21.25 0.0M
2024-05-31 21.19 21.20 21.19 21.20 0.0M
2024-05-30 21.01 21.04 21.00 21.00 0.0M
2024-05-29 21.00 21.05 21.00 21.01 0.0M
2024-05-28 21.06 21.10 21.06 21.10 0.0M
2024-05-27 21.00 21.10 21.00 21.08 0.0M
2024-05-21 21.02 21.02 21.02 21.02 0.0M
2024-05-15 21.00 21.31 21.00 21.30 0.0M
2024-05-14 21.00 21.00 21.00 21.00 0.0M
2024-05-13 21.00 21.01 21.00 21.01 0.0M
2024-05-10 20.90 20.90 20.90 20.90 0.0M
2024-05-09 20.90 21.00 20.75 20.75 0.0M
2024-05-08 21.30 21.31 21.00 21.00 0.0M
2024-05-03 20.60 20.72 20.50 20.50 0.0M
2024-05-02 20.20 20.21 20.20 20.21 0.0M
2024-05-01 19.95 20.19 19.95 20.07 0.0M
2024-04-30 19.94 19.96 19.94 19.96 0.0M
2024-04-29 20.00 20.01 19.92 19.92 0.0M
2024-04-26 19.90 20.00 19.90 20.00 0.0M
2024-04-25 19.85 19.85 19.75 19.76 0.0M
2024-04-24 19.97 19.98 19.90 19.90 0.0M
2024-04-22 19.80 19.80 19.80 19.80 0.0M
2024-04-19 19.81 19.81 19.81 19.81 0.0M
2024-04-18 20.01 20.01 20.01 20.01 0.0M
2024-04-17 20.05 20.05 19.95 20.00 0.0M
2024-04-16 20.00 20.00 20.00 20.00 0.0M
2024-04-15 20.20 20.20 20.20 20.20 0.0M
2024-04-11 20.26 20.26 20.20 20.20 0.0M
2024-04-10 20.26 20.26 20.26 20.26 0.0M
2024-04-09 20.35 20.49 20.20 20.24 0.0M
2024-04-08 20.50 20.50 20.40 20.40 0.0M
2024-04-05 20.51 20.60 20.50 20.50 0.0M
2024-04-03 20.66 20.75 20.50 20.75 0.0M
2024-04-02 20.57 20.65 20.56 20.65 0.0M
2024-04-01 20.51 20.51 20.51 20.51 0.0M
2024-03-28 20.69 20.69 20.69 20.69 0.0M
2024-03-27 20.55 20.55 20.55 20.55 0.0M
2024-03-21 20.50 20.50 20.50 20.50 0.0M
2024-03-20 20.35 20.35 20.35 20.35 0.0M
2024-03-19 20.28 20.28 20.28 20.28 0.0M
2024-03-18 20.86 20.86 20.24 20.24 0.0M
2024-03-14 20.26 20.51 20.25 20.50 0.0M
2024-03-13 20.50 20.50 20.50 20.50 0.0M
2024-03-11 20.42 20.42 20.36 20.36 0.0M
2024-03-08 20.40 20.42 20.40 20.42 0.0M
2024-03-07 20.51 20.51 20.50 20.50 0.0M
2024-03-06 20.68 20.72 20.49 20.49 0.0M
2024-03-01 20.43 20.43 20.41 20.41 0.0M
2024-02-29 20.75 20.75 20.75 20.75 0.0M
2024-02-28 20.73 20.73 20.73 20.73 0.0M
2024-02-27 20.80 20.80 20.73 20.73 0.0M
2024-02-26 20.79 20.79 20.75 20.75 0.0M
2024-02-23 20.90 20.90 20.66 20.66 0.0M
2024-02-21 20.50 20.75 20.50 20.66 0.0M
2024-02-20 20.97 20.97 20.70 20.80 0.0M
2024-02-16 20.97 20.98 20.71 20.71 0.0M
2024-02-15 20.50 20.50 20.50 20.50 0.0M
2024-02-13 20.65 20.65 20.51 20.51 0.0M
2024-02-12 20.73 20.73 20.65 20.65 0.0M
2024-02-09 20.70 20.70 20.70 20.70 0.0M
2024-02-08 20.85 20.85 20.57 20.66 0.0M
2024-02-06 20.89 20.90 20.85 20.85 0.0M
2024-02-05 20.86 21.01 20.86 21.01 0.0M
2024-02-01 20.81 20.83 20.80 20.80 0.0M
2024-01-31 21.06 21.06 21.05 21.05 0.0M
2024-01-30 21.00 21.00 20.77 20.81 0.0M
2024-01-29 21.00 21.00 21.00 21.00 0.0M
2024-01-26 20.91 21.01 20.89 21.00 0.0M
2024-01-25 21.00 21.00 21.00 21.00 0.0M
2024-01-24 20.81 20.87 20.81 20.86 0.0M
2024-01-23 21.04 21.21 21.04 21.20 0.0M
2024-01-19 21.16 21.19 21.09 21.15 0.0M
2024-01-18 21.11 21.15 21.11 21.15 0.0M
2024-01-17 21.00 21.08 20.94 21.08 0.0M
2024-01-16 20.65 20.76 20.64 20.76 0.0M
2024-01-12 20.39 20.59 20.35 20.59 0.0M
2024-01-10 20.49 20.49 20.49 20.49 0.0M
2024-01-08 20.25 20.25 20.10 20.16 0.0M
2024-01-04 19.87 20.26 19.87 20.25 0.0M
2024-01-03 19.76 19.91 19.75 19.87 0.0M
2024-01-02 19.50 19.50 19.50 19.50 0.0M