Intact Financial Corp Pref Series 5

IFC_pe
🏛️ 加拿大 →
24.05
最后更新: 2025-09-30
分钟K线 日K线
时间 开盘价 最高价 最低价 收盘价 成交量
暂无分钟K线数据
日期 开盘价 最高价 最低价 收盘价 成交量
2023-12-29 19.70 19.85 19.70 19.71 0.0M
2023-12-28 19.63 19.69 19.56 19.69 0.0M
2023-12-27 19.56 19.57 19.43 19.43 0.0M
2023-12-22 19.50 19.76 19.49 19.60 0.0M
2023-12-21 19.32 19.80 19.32 19.80 0.0M
2023-12-20 19.22 19.60 19.18 19.29 0.0M
2023-12-19 19.26 19.35 19.25 19.30 0.0M
2023-12-18 19.39 19.39 19.30 19.39 0.0M
2023-12-15 19.80 19.80 19.42 19.42 0.0M
2023-12-14 19.65 19.81 19.65 19.70 0.0M
2023-12-13 19.85 19.88 19.73 19.88 0.0M
2023-12-12 20.07 20.08 19.80 19.80 0.0M
2023-12-11 20.50 20.50 20.20 20.25 0.0M
2023-12-08 20.01 20.36 20.00 20.35 0.0M
2023-12-07 20.36 20.36 20.00 20.00 0.0M
2023-12-06 20.32 20.45 20.32 20.41 0.0M
2023-12-05 20.33 20.39 20.33 20.33 0.0M
2023-12-04 20.51 20.63 20.39 20.40 0.0M
2023-12-01 20.56 20.64 20.50 20.57 0.0M
2023-11-30 20.25 20.40 20.25 20.40 0.0M
2023-11-29 20.14 20.15 20.14 20.15 0.0M
2023-11-28 20.20 20.33 20.20 20.33 0.0M
2023-11-27 20.23 20.23 20.20 20.20 0.0M
2023-11-24 20.32 20.32 20.22 20.22 0.0M
2023-11-23 20.01 20.11 20.00 20.00 0.0M
2023-11-22 19.75 20.00 19.75 19.96 0.0M
2023-11-21 19.62 19.91 19.62 19.91 0.0M
2023-11-20 19.71 19.72 19.70 19.70 0.0M
2023-11-17 19.80 19.80 19.70 19.70 0.0M
2023-11-16 19.55 19.83 19.55 19.80 0.0M
2023-11-15 19.53 19.60 19.52 19.55 0.0M
2023-11-13 19.25 19.25 19.25 19.25 0.0M
2023-11-10 19.22 19.29 19.22 19.29 0.0M
2023-11-09 19.56 19.57 19.30 19.30 0.0M
2023-11-08 19.94 19.94 19.42 19.42 0.0M
2023-11-07 19.52 19.52 19.52 19.52 0.0M
2023-11-06 19.44 19.44 19.19 19.39 0.0M
2023-11-03 19.12 20.20 19.12 20.20 0.0M
2023-11-02 18.99 19.12 18.99 19.12 0.0M
2023-11-01 18.76 19.00 18.76 18.90 0.0M
2023-10-31 18.51 18.70 18.51 18.70 0.0M
2023-10-30 18.69 18.69 18.51 18.51 0.0M
2023-10-27 18.61 18.61 18.61 18.61 0.0M
2023-10-26 18.55 18.55 18.53 18.54 0.0M
2023-10-25 18.60 18.71 18.60 18.70 0.0M
2023-10-24 18.74 18.74 18.64 18.65 0.0M
2023-10-23 18.80 18.80 18.59 18.74 0.0M
2023-10-20 18.86 18.86 18.85 18.85 0.0M
2023-10-19 18.90 18.90 18.80 18.85 0.0M
2023-10-18 18.85 18.97 18.68 18.97 0.0M
2023-10-17 18.86 18.86 18.85 18.85 0.0M
2023-10-16 18.93 18.93 18.86 18.86 0.0M
2023-10-13 18.94 19.00 18.94 19.00 0.0M
2023-10-12 18.95 18.95 18.83 18.93 0.0M
2023-10-11 19.00 19.00 18.90 18.90 0.0M
2023-10-10 19.00 19.01 19.00 19.00 0.0M
2023-10-06 18.90 18.90 18.80 18.80 0.0M
2023-10-05 19.10 19.10 18.98 19.01 0.0M
2023-10-04 19.00 19.00 19.00 19.00 0.0M
2023-10-03 19.15 19.15 19.00 19.02 0.0M
2023-10-02 19.20 19.20 19.20 19.20 0.0M
2023-09-29 19.03 19.21 19.03 19.21 0.0M
2023-09-28 19.20 19.20 19.20 19.20 0.0M
2023-09-27 19.27 19.27 19.25 19.25 0.0M
2023-09-26 19.26 19.26 19.25 19.25 0.0M
2023-09-25 19.20 19.46 19.20 19.46 0.0M
2023-09-22 19.22 19.23 19.11 19.11 0.0M
2023-09-21 19.30 19.30 19.30 19.30 0.0M
2023-09-18 19.26 19.30 19.26 19.30 0.0M
2023-09-15 19.50 19.50 19.35 19.35 0.0M
2023-09-14 19.11 19.18 19.00 19.18 0.0M
2023-09-13 19.20 19.20 19.20 19.20 0.0M
2023-09-12 19.22 19.30 19.20 19.25 0.0M
2023-09-08 19.35 19.35 19.29 19.30 0.0M
2023-09-07 19.73 19.73 19.60 19.60 0.0M
2023-09-06 19.25 19.40 19.25 19.40 0.0M
2023-09-05 19.39 19.39 19.39 19.39 0.0M
2023-09-01 19.20 19.39 19.20 19.38 0.0M
2023-08-31 19.38 19.38 19.20 19.20 0.0M
2023-08-30 19.35 19.35 19.12 19.20 0.0M
2023-08-29 19.00 19.35 19.00 19.10 0.0M
2023-08-28 19.00 19.26 19.00 19.25 0.0M
2023-08-25 18.50 19.00 18.50 19.00 0.0M
2023-08-24 19.04 19.18 19.04 19.16 0.0M
2023-08-23 19.39 19.45 19.20 19.20 0.0M
2023-08-22 19.30 19.32 19.30 19.31 0.0M
2023-08-21 19.50 19.64 19.45 19.64 0.0M
2023-08-18 19.56 19.85 19.50 19.65 0.0M
2023-08-17 19.80 19.86 19.58 19.58 0.0M
2023-08-16 19.86 19.90 19.80 19.81 0.0M
2023-08-15 19.93 19.93 19.82 19.84 0.0M
2023-08-14 19.82 19.92 19.82 19.85 0.0M
2023-08-11 19.86 19.97 19.85 19.97 0.0M
2023-08-10 19.81 19.93 19.81 19.84 0.0M
2023-08-09 19.70 19.80 19.65 19.80 0.0M
2023-08-08 20.00 20.05 19.55 19.60 0.0M
2023-08-04 19.81 19.81 19.55 19.55 0.0M
2023-08-03 19.74 20.05 19.74 19.80 0.0M
2023-08-02 19.55 19.65 19.40 19.65 0.0M
2023-08-01 19.50 19.55 19.35 19.35 0.0M
2023-07-31 19.40 19.75 19.40 19.55 0.0M
2023-07-28 19.40 19.50 19.32 19.32 0.0M
2023-07-27 19.59 19.59 19.31 19.50 0.0M
2023-07-26 19.82 19.82 19.50 19.50 0.0M
2023-07-25 19.47 19.75 19.47 19.59 0.0M
2023-07-24 19.50 19.70 19.50 19.70 0.0M
2023-07-21 19.15 19.40 19.01 19.31 0.2M
2023-07-20 19.27 19.28 19.04 19.27 0.0M
2023-07-19 19.06 19.07 19.05 19.06 0.0M
2023-07-18 19.15 19.15 19.04 19.05 0.0M
2023-07-17 19.40 19.40 19.11 19.15 0.0M
2023-07-14 19.38 19.38 19.22 19.38 0.0M
2023-07-13 19.20 19.20 19.10 19.13 0.0M
2023-07-12 19.35 19.35 19.07 19.20 0.0M
2023-07-11 19.25 19.37 19.00 19.34 0.0M
2023-07-10 20.16 20.16 19.95 19.95 0.0M
2023-07-07 20.16 20.28 20.15 20.15 0.0M
2023-07-06 20.30 20.30 20.15 20.15 0.0M
2023-07-05 20.45 20.50 20.20 20.20 0.0M
2023-07-04 20.40 20.40 20.40 20.40 0.0M
2023-06-30 20.26 20.50 20.25 20.40 0.0M
2023-06-28 20.25 20.25 20.01 20.01 0.0M
2023-06-27 20.40 20.42 20.25 20.25 0.0M
2023-06-26 20.35 20.40 20.19 20.20 0.0M
2023-06-23 20.28 20.28 20.28 20.28 0.0M
2023-06-22 20.56 20.56 20.14 20.14 0.0M
2023-06-21 20.86 20.86 20.55 20.55 0.0M
2023-06-20 21.10 21.10 20.90 20.90 0.0M
2023-06-19 21.07 21.10 21.07 21.10 0.0M
2023-06-14 21.00 21.09 20.81 21.09 0.0M
2023-06-13 21.11 21.25 21.10 21.25 0.0M
2023-06-12 21.15 21.15 21.10 21.10 0.0M
2023-06-09 21.10 21.25 21.10 21.25 0.0M
2023-06-08 21.15 21.15 21.11 21.11 0.0M
2023-06-07 21.24 21.24 21.24 21.24 0.0M
2023-06-06 21.24 21.24 21.24 21.24 0.0M
2023-06-05 21.49 21.50 21.24 21.49 0.0M
2023-06-02 21.39 21.54 21.39 21.54 0.0M
2023-06-01 21.02 21.29 21.02 21.29 0.0M
2023-05-31 21.19 21.20 21.19 21.20 0.0M
2023-05-26 21.10 21.19 21.01 21.01 0.0M
2023-05-25 21.07 21.07 21.05 21.06 0.0M
2023-05-24 21.27 21.27 21.27 21.27 0.0M
2023-05-23 21.50 21.50 21.50 21.50 0.0M
2023-05-19 21.40 21.40 21.40 21.40 0.0M
2023-05-18 21.65 21.75 21.65 21.65 0.0M
2023-05-17 21.72 21.72 21.72 21.72 0.0M
2023-05-16 21.77 21.80 21.72 21.72 0.0M
2023-05-15 21.70 21.78 21.65 21.65 0.0M
2023-05-12 21.53 21.69 21.53 21.69 0.0M
2023-05-10 21.70 21.70 21.70 21.70 0.0M
2023-05-09 21.68 21.70 21.68 21.68 0.0M
2023-05-08 21.70 21.70 21.70 21.70 0.0M
2023-05-05 21.69 21.70 21.69 21.70 0.0M
2023-05-04 21.70 21.73 21.70 21.73 0.0M
2023-05-03 21.69 21.69 21.69 21.69 0.0M
2023-05-02 21.60 22.00 21.59 21.59 0.0M
2023-05-01 21.50 21.50 21.46 21.46 0.0M
2023-04-26 21.53 21.53 21.53 21.53 0.0M
2023-04-25 21.75 21.75 21.75 21.75 0.0M
2023-04-24 21.59 21.59 21.59 21.59 0.0M
2023-04-21 21.75 21.80 21.75 21.80 0.0M
2023-04-20 21.40 21.66 21.40 21.66 0.0M
2023-04-19 21.65 21.65 21.65 21.65 0.0M
2023-04-18 21.45 21.46 21.45 21.45 0.0M
2023-04-14 21.55 21.55 21.45 21.50 0.0M
2023-04-13 21.52 21.52 21.49 21.50 0.0M
2023-04-12 21.64 21.64 21.54 21.55 0.0M
2023-04-06 21.89 21.89 21.58 21.60 0.0M
2023-04-04 21.77 21.80 21.77 21.80 0.0M
2023-04-03 21.65 21.65 21.65 21.65 0.0M
2023-03-30 21.38 21.38 21.36 21.36 0.0M
2023-03-29 21.55 21.55 21.55 21.55 0.0M
2023-03-28 21.55 21.55 21.50 21.55 0.0M
2023-03-27 21.31 21.55 21.31 21.55 0.0M
2023-03-24 21.30 21.30 21.20 21.30 0.0M
2023-03-23 21.30 21.30 21.29 21.30 0.0M
2023-03-22 21.48 21.48 21.15 21.30 0.0M
2023-03-21 21.29 21.29 21.29 21.29 0.0M
2023-03-20 20.91 20.91 20.91 20.91 0.0M
2023-03-17 21.05 21.05 21.05 21.05 0.0M
2023-03-16 20.55 21.00 20.54 21.00 0.0M
2023-03-15 20.75 20.75 20.52 20.52 0.0M
2023-03-14 20.98 21.17 20.98 21.17 0.0M
2023-03-13 21.25 21.38 21.20 21.20 0.0M
2023-03-10 21.35 21.35 21.26 21.26 0.0M
2023-03-09 21.42 21.42 21.38 21.38 0.0M
2023-03-08 21.39 21.41 21.39 21.41 0.0M
2023-03-07 21.39 21.39 21.36 21.36 0.0M
2023-03-06 21.39 21.42 21.35 21.35 0.0M
2023-03-03 21.35 21.40 21.35 21.40 0.0M
2023-03-02 21.57 21.57 21.57 21.57 0.0M
2023-03-01 21.50 21.66 21.50 21.65 0.0M
2023-02-28 21.50 21.50 21.50 21.50 0.0M
2023-02-27 21.52 21.67 21.52 21.67 0.0M
2023-02-24 21.60 21.60 21.57 21.57 0.0M
2023-02-23 21.60 21.63 21.60 21.62 0.0M
2023-02-22 21.94 21.94 21.94 21.94 0.0M
2023-02-21 21.90 21.90 21.90 21.90 0.0M
2023-02-17 21.97 21.97 21.90 21.90 0.0M
2023-02-16 21.85 21.85 21.84 21.85 0.0M
2023-02-15 21.95 21.95 21.95 21.95 0.0M
2023-02-14 22.05 22.05 22.05 22.05 0.0M
2023-02-13 22.05 22.09 22.05 22.09 0.0M
2023-02-10 22.15 22.15 22.15 22.15 0.0M
2023-02-08 22.30 22.30 22.30 22.30 0.0M
2023-02-07 21.95 21.95 21.95 21.95 0.0M
2023-02-03 22.05 22.05 22.00 22.00 0.0M
2023-02-02 22.05 22.05 22.05 22.05 0.0M
2023-02-01 22.15 22.15 22.08 22.08 0.0M
2023-01-31 22.11 22.19 22.10 22.19 0.0M
2023-01-30 22.23 22.23 22.19 22.19 0.0M
2023-01-27 22.00 22.05 22.00 22.05 0.0M
2023-01-26 22.08 22.08 22.00 22.05 0.0M
2023-01-25 22.10 22.15 22.10 22.15 0.0M
2023-01-24 21.85 21.85 21.85 21.85 0.0M
2023-01-23 21.93 21.93 21.93 21.93 0.0M
2023-01-19 22.16 22.16 22.15 22.15 0.0M
2023-01-17 21.90 22.15 21.90 22.15 0.0M
2023-01-13 21.66 21.66 21.65 21.65 0.0M
2023-01-12 21.68 21.68 21.68 21.68 0.0M
2023-01-10 21.29 21.69 21.26 21.69 0.0M
2023-01-09 21.50 21.50 21.45 21.45 0.0M
2023-01-06 21.21 21.23 21.21 21.23 0.0M
2023-01-05 20.56 20.56 20.56 20.56 0.0M
2023-01-04 21.05 21.20 21.05 21.20 0.0M