Intact Financial Corp Preferred Series 11 (IFC_pk)

IFC_pk
🏛️ Kanada →
24.20
Letzte Aktualisierung: 2025-10-03
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
2022-12-29 20.70 20.70 20.69 20.69 0.0M
2022-12-28 21.05 21.05 20.66 20.69 0.0M
2022-12-23 21.06 21.06 21.06 21.06 0.0M
2022-12-22 20.75 21.04 20.65 21.04 0.0M
2022-12-21 20.75 20.90 20.66 20.66 0.0M
2022-12-20 20.61 20.80 20.55 20.74 0.0M
2022-12-19 20.61 20.88 20.61 20.75 0.0M
2022-12-16 20.75 20.75 20.75 20.75 0.0M
2022-12-15 20.75 20.85 20.70 20.70 0.0M
2022-12-14 20.55 20.60 20.50 20.55 0.0M
2022-12-13 20.85 20.90 20.75 20.75 0.0M
2022-12-12 20.99 21.00 20.65 20.65 0.0M
2022-12-09 20.75 20.85 20.75 20.82 0.0M
2022-12-08 20.65 20.86 20.65 20.85 0.0M
2022-12-07 20.61 20.83 20.56 20.83 0.0M
2022-12-06 20.64 20.75 20.55 20.56 0.0M
2022-12-05 20.70 21.00 20.62 20.62 0.0M
2022-12-02 21.00 21.00 20.62 20.62 0.0M
2022-12-01 21.25 21.25 20.70 21.00 0.0M
2022-11-30 20.80 20.99 20.80 20.99 0.0M
2022-11-29 20.60 20.99 20.60 20.99 0.0M
2022-11-28 20.69 20.70 20.59 20.60 0.0M
2022-11-25 20.05 20.60 20.05 20.58 0.0M
2022-11-24 20.40 20.40 20.25 20.36 0.0M
2022-11-23 20.20 20.63 20.20 20.40 0.1M
2022-11-22 20.50 20.50 20.20 20.30 0.0M
2022-11-21 20.41 20.41 20.10 20.20 0.0M
2022-11-18 20.40 20.40 20.40 20.40 0.0M
2022-11-17 20.12 20.50 20.10 20.10 0.0M
2022-11-16 20.50 20.60 20.35 20.40 0.0M
2022-11-15 20.50 20.50 20.31 20.40 0.0M
2022-11-14 20.75 20.75 20.15 20.15 0.0M
2022-11-10 20.90 20.90 20.60 20.60 0.0M
2022-11-09 20.16 20.80 20.16 20.80 0.0M
2022-11-08 20.50 20.90 20.16 20.75 0.0M
2022-11-07 20.70 20.70 20.42 20.42 0.0M
2022-11-04 20.65 20.65 20.15 20.40 0.0M
2022-11-03 20.65 20.85 20.65 20.65 0.0M
2022-11-02 20.75 20.75 20.65 20.65 0.0M
2022-11-01 20.65 20.85 20.65 20.85 0.1M
2022-10-31 21.00 21.00 20.80 20.80 0.0M
2022-10-28 21.05 21.05 21.00 21.00 0.0M
2022-10-27 21.10 21.50 21.05 21.05 0.0M
2022-10-26 21.35 21.47 21.10 21.47 0.0M
2022-10-25 21.00 21.05 21.00 21.05 0.0M
2022-10-24 21.00 21.15 21.00 21.12 0.0M
2022-10-21 21.08 21.22 21.08 21.22 0.0M
2022-10-20 21.20 21.40 21.01 21.40 0.0M
2022-10-19 21.35 21.35 21.25 21.25 0.0M
2022-10-18 21.45 21.45 21.28 21.30 0.0M
2022-10-17 21.32 21.32 21.20 21.32 0.0M
2022-10-14 21.25 21.35 21.00 21.00 0.0M
2022-10-13 21.50 21.50 21.30 21.50 0.0M
2022-10-12 22.05 22.05 22.05 22.05 0.0M
2022-10-11 22.14 22.15 22.10 22.11 0.0M
2022-10-07 21.37 21.98 21.35 21.98 0.0M
2022-10-06 22.15 22.15 21.81 21.81 0.0M
2022-10-05 22.15 22.15 21.75 22.15 0.0M
2022-10-04 22.09 22.23 22.04 22.17 0.0M
2022-10-03 21.95 21.95 21.95 21.95 0.0M
2022-09-30 21.98 22.00 21.62 21.93 0.0M
2022-09-29 21.95 22.00 21.23 21.23 0.0M
2022-09-27 21.50 21.76 21.50 21.76 0.0M
2022-09-26 21.50 22.00 21.42 22.00 0.0M
2022-09-23 21.75 21.75 21.25 21.50 0.0M
2022-09-22 21.75 21.89 21.50 21.89 0.0M
2022-09-19 21.56 21.75 21.56 21.75 0.0M
2022-09-16 21.85 21.85 21.75 21.75 0.0M
2022-09-15 22.10 22.10 21.85 21.85 0.0M
2022-09-14 22.10 22.55 22.10 22.55 0.0M
2022-09-13 22.15 22.15 22.15 22.15 0.0M
2022-09-08 22.50 22.70 22.50 22.70 0.0M
2022-09-07 22.25 22.25 22.25 22.25 0.0M
2022-09-06 22.50 22.55 22.00 22.00 0.0M
2022-09-02 22.25 22.25 22.25 22.25 0.0M
2022-09-01 22.40 22.50 22.20 22.30 0.0M
2022-08-31 22.60 22.60 22.60 22.60 0.0M
2022-08-30 22.86 22.86 22.64 22.75 0.0M
2022-08-29 22.70 22.84 22.65 22.84 0.0M
2022-08-26 22.35 22.68 22.35 22.68 0.0M
2022-08-25 22.60 22.60 22.57 22.57 0.0M
2022-08-24 22.50 22.51 22.01 22.10 0.0M
2022-08-23 22.60 22.63 22.50 22.51 0.0M
2022-08-22 22.50 22.60 22.50 22.51 0.0M
2022-08-19 22.50 22.50 22.50 22.50 0.0M
2022-08-18 22.52 22.52 22.52 22.52 0.0M
2022-08-17 23.00 23.10 23.00 23.10 0.0M
2022-08-16 23.00 23.35 23.00 23.01 0.0M
2022-08-15 22.75 22.95 22.51 22.51 0.0M
2022-08-12 22.63 22.65 22.63 22.65 0.0M
2022-08-11 22.45 22.65 22.30 22.65 0.0M
2022-08-10 22.40 22.44 22.30 22.44 0.0M
2022-08-09 22.39 22.39 22.30 22.30 0.0M
2022-08-08 22.35 22.40 22.35 22.40 0.0M
2022-08-05 22.21 22.40 22.20 22.35 0.0M
2022-08-04 22.30 22.40 22.30 22.40 0.0M
2022-08-03 22.29 22.29 22.07 22.27 0.0M
2022-07-29 22.10 22.15 22.00 22.14 0.1M
2022-07-28 21.51 22.00 21.50 22.00 0.0M
2022-07-27 21.70 21.70 21.60 21.60 0.0M
2022-07-26 21.45 21.45 21.45 21.45 0.0M
2022-07-25 21.65 21.65 21.30 21.30 0.0M
2022-07-22 21.80 21.80 21.80 21.80 0.0M
2022-07-21 21.90 21.90 21.51 21.60 0.0M
2022-07-20 21.90 22.00 21.80 21.90 0.0M
2022-07-19 22.00 22.00 22.00 22.00 0.0M
2022-07-18 22.00 22.00 21.80 21.80 0.0M
2022-07-15 22.50 22.50 21.81 21.81 0.0M
2022-07-14 22.00 22.39 22.00 22.39 0.0M
2022-07-13 21.71 22.00 21.70 22.00 0.0M
2022-07-12 22.00 22.10 21.99 21.99 0.0M
2022-07-11 22.00 22.00 22.00 22.00 0.0M
2022-07-08 22.20 22.20 22.20 22.20 0.0M
2022-07-07 21.90 22.00 21.90 22.00 0.0M
2022-07-06 22.00 22.10 21.63 21.63 0.0M
2022-07-05 21.60 21.75 21.60 21.60 0.0M
2022-07-04 22.64 23.49 22.64 23.00 0.0M
2022-06-30 22.62 22.62 22.62 22.62 0.0M
2022-06-29 21.81 22.30 21.81 22.30 0.0M
2022-06-28 22.64 22.64 21.50 21.50 0.0M
2022-06-27 22.60 22.60 22.05 22.25 0.0M
2022-06-24 22.90 22.90 21.99 22.70 0.0M
2022-06-23 23.03 23.04 22.30 22.30 0.0M
2022-06-22 22.30 22.61 22.26 22.61 0.0M
2022-06-21 22.35 22.35 22.26 22.26 0.0M
2022-06-20 22.26 22.26 22.26 22.26 0.0M
2022-06-17 23.00 23.00 23.00 23.00 0.0M
2022-06-16 22.59 22.70 22.59 22.65 0.0M
2022-06-15 22.87 22.87 22.87 22.87 0.0M
2022-06-14 22.90 22.90 22.51 22.87 0.0M
2022-06-13 23.50 23.50 23.03 23.03 0.0M
2022-06-10 23.55 23.79 23.50 23.79 0.0M
2022-06-09 23.96 23.96 23.50 23.50 0.0M
2022-06-08 24.00 24.00 23.68 23.68 0.0M
2022-06-07 23.88 23.88 23.88 23.88 0.0M
2022-06-06 23.70 23.75 23.65 23.75 0.0M
2022-06-03 23.65 23.65 23.50 23.58 0.0M
2022-06-02 23.50 23.60 23.50 23.60 0.0M
2022-06-01 23.60 23.70 23.40 23.50 0.1M
2022-05-31 23.60 23.60 23.40 23.56 0.0M
2022-05-30 23.35 23.35 23.05 23.35 0.0M
2022-05-27 23.10 23.15 22.92 23.15 0.0M
2022-05-26 23.05 23.10 22.90 23.10 0.0M
2022-05-25 22.95 23.00 22.80 23.00 0.0M
2022-05-24 22.90 22.90 22.90 22.90 0.0M
2022-05-20 23.00 23.00 22.78 22.78 0.0M
2022-05-19 23.25 23.25 22.85 23.15 0.0M
2022-05-18 23.25 23.25 23.25 23.25 0.0M
2022-05-17 23.29 23.30 23.15 23.25 0.0M
2022-05-13 23.00 23.23 22.80 23.23 0.0M
2022-05-12 23.05 23.05 22.80 22.80 0.0M
2022-05-11 23.11 23.30 23.10 23.10 0.0M
2022-05-10 23.25 23.30 23.20 23.25 0.0M
2022-05-09 23.30 23.30 23.11 23.25 0.0M
2022-05-06 23.40 23.40 23.26 23.26 0.0M
2022-05-05 23.30 23.50 23.00 23.50 0.0M
2022-05-04 23.50 23.70 23.30 23.70 0.0M
2022-05-03 23.66 23.66 23.31 23.50 0.0M
2022-05-02 23.20 23.57 23.20 23.30 0.0M
2022-04-29 23.45 23.45 23.30 23.30 0.0M
2022-04-28 23.18 23.50 23.18 23.49 0.0M
2022-04-27 23.55 23.60 23.00 23.50 0.0M
2022-04-26 23.98 23.98 23.75 23.75 0.0M
2022-04-25 23.71 23.75 23.70 23.75 0.0M
2022-04-22 24.44 24.44 23.71 23.76 0.0M
2022-04-21 24.60 24.60 24.26 24.26 0.0M
2022-04-20 24.75 24.75 24.60 24.60 0.0M
2022-04-19 24.75 24.88 24.75 24.75 0.0M
2022-04-18 25.00 25.00 24.75 24.75 0.0M
2022-04-14 25.00 25.02 24.93 24.99 0.2M
2022-04-13 25.15 25.15 25.00 25.10 0.0M
2022-04-12 25.10 25.10 25.00 25.10 0.0M
2022-04-11 25.10 25.24 25.08 25.18 0.0M
2022-04-08 25.00 25.15 24.89 25.14 0.0M
2022-04-07 25.25 25.25 25.00 25.14 0.0M
2022-04-06 25.40 25.40 25.02 25.26 0.0M
2022-04-05 25.40 25.44 25.25 25.36 0.0M
2022-04-04 25.40 25.50 25.40 25.48 0.0M
2022-04-01 25.50 25.50 25.30 25.40 0.0M
2022-03-31 25.31 25.42 25.30 25.42 0.0M
2022-03-30 25.30 25.35 25.29 25.35 0.0M
2022-03-29 25.40 25.40 25.30 25.35 0.1M
2022-03-28 25.40 25.50 25.30 25.40 0.0M
2022-03-25 25.30 25.35 25.20 25.25 0.0M
2022-03-24 25.25 25.39 25.20 25.30 0.0M
2022-03-23 25.08 25.25 25.06 25.25 0.1M
2022-03-22 25.05 25.09 25.02 25.07 0.1M
2022-03-21 25.10 25.10 25.04 25.07 0.0M
2022-03-18 25.07 25.08 25.05 25.05 0.0M
2022-03-17 25.05 25.10 25.05 25.08 0.1M
2022-03-16 25.20 25.20 25.00 25.00 0.1M
2022-03-15 25.00 25.14 25.00 25.08 0.8M