Intact Financial Corp Pref

IFC_pf
🏛️ 加拿大 →
23.72
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 19.85 19.85 19.85 19.85 0.0M
2023-12-28 19.85 19.85 19.85 19.85 0.0M
2023-12-27 19.74 19.83 19.74 19.83 0.0M
2023-12-22 19.76 19.76 19.67 19.75 0.0M
2023-12-21 19.33 20.05 19.33 19.51 0.0M
2023-12-20 19.26 19.37 19.24 19.37 0.0M
2023-12-19 19.30 19.62 19.29 19.47 0.0M
2023-12-18 19.85 19.85 19.55 19.59 0.0M
2023-12-15 19.88 19.88 19.72 19.72 0.0M
2023-12-14 19.90 20.27 19.89 19.90 0.0M
2023-12-13 20.05 20.19 20.02 20.19 0.0M
2023-12-12 20.80 20.80 20.06 20.23 0.0M
2023-12-11 20.83 20.83 20.30 20.40 0.0M
2023-12-08 20.06 20.25 20.05 20.20 0.0M
2023-12-07 20.40 20.47 20.27 20.28 0.0M
2023-12-05 20.42 20.68 20.42 20.55 0.0M
2023-12-04 21.55 21.55 20.33 20.33 0.0M
2023-12-01 20.76 20.78 20.74 20.74 0.0M
2023-11-30 20.48 20.55 20.40 20.55 0.0M
2023-11-29 20.30 20.30 20.30 20.30 0.0M
2023-11-28 20.30 20.40 20.30 20.30 0.0M
2023-11-24 20.44 20.44 20.44 20.44 0.0M
2023-11-23 20.05 20.09 20.05 20.07 0.0M
2023-11-22 20.08 20.35 20.08 20.18 0.0M
2023-11-21 20.01 20.09 19.86 20.00 0.0M
2023-11-20 19.70 19.95 19.70 19.95 0.0M
2023-11-17 19.72 19.90 19.72 19.90 0.0M
2023-11-16 19.65 19.92 19.50 19.92 0.0M
2023-11-15 19.81 19.81 19.53 19.65 0.0M
2023-11-14 19.49 19.78 19.35 19.78 0.0M
2023-11-09 19.51 19.51 19.50 19.50 0.0M
2023-11-08 19.76 19.76 19.75 19.75 0.0M
2023-11-07 19.50 19.50 19.50 19.50 0.0M
2023-11-06 20.25 20.25 19.39 19.43 0.0M
2023-11-03 19.75 19.91 19.73 19.73 0.0M
2023-11-02 19.28 19.50 19.28 19.50 0.0M
2023-11-01 19.01 19.06 19.00 19.06 0.0M
2023-10-31 18.50 18.89 18.49 18.89 0.0M
2023-10-30 18.70 18.70 18.65 18.65 0.0M
2023-10-27 18.61 18.61 18.60 18.60 0.0M
2023-10-26 18.67 18.67 18.66 18.67 0.0M
2023-10-25 18.68 18.80 18.61 18.80 0.0M
2023-10-24 18.80 18.80 18.68 18.70 0.0M
2023-10-23 18.90 18.90 18.63 18.78 0.0M
2023-10-20 18.92 18.92 18.90 18.90 0.0M
2023-10-19 18.91 18.92 18.90 18.91 0.0M
2023-10-18 18.91 19.00 18.90 18.99 0.0M
2023-10-17 19.00 19.00 18.95 18.99 0.0M
2023-10-16 19.05 19.06 19.00 19.00 0.0M
2023-10-13 19.01 19.01 19.01 19.01 0.0M
2023-10-12 18.99 19.00 18.99 19.00 0.0M
2023-10-11 19.14 19.14 19.00 19.00 0.0M
2023-10-10 19.03 19.03 19.03 19.03 0.0M
2023-10-06 18.94 19.23 18.94 19.23 0.0M
2023-10-05 19.22 19.23 19.11 19.11 0.0M
2023-10-04 19.00 19.11 19.00 19.10 0.0M
2023-10-03 19.30 19.30 19.20 19.29 0.0M
2023-10-02 19.38 19.39 19.27 19.30 0.0M
2023-09-29 19.43 19.43 19.41 19.41 0.0M
2023-09-27 19.39 19.39 19.36 19.36 0.0M
2023-09-25 19.26 19.38 19.26 19.38 0.0M
2023-09-22 19.40 19.40 19.25 19.25 0.0M
2023-09-21 19.42 19.42 19.31 19.31 0.0M
2023-09-20 19.48 19.63 19.48 19.63 0.0M
2023-09-15 19.49 19.50 19.45 19.49 0.0M
2023-09-14 19.45 19.45 19.20 19.20 0.0M
2023-09-13 19.50 19.50 19.44 19.44 0.0M
2023-09-12 19.55 19.55 19.40 19.40 0.0M
2023-09-11 19.55 19.55 19.50 19.50 0.0M
2023-09-08 19.61 19.61 19.55 19.55 0.0M
2023-09-05 19.27 19.27 19.27 19.27 0.0M
2023-09-01 19.50 19.50 19.50 19.50 0.0M
2023-08-31 19.25 19.26 19.25 19.26 0.0M
2023-08-30 19.22 19.25 19.20 19.25 0.0M
2023-08-29 19.05 19.15 19.05 19.15 0.0M
2023-08-28 19.15 19.15 19.07 19.07 0.0M
2023-08-25 19.38 19.38 19.24 19.25 0.0M
2023-08-22 19.75 19.75 19.51 19.51 0.0M
2023-08-21 19.90 19.90 19.75 19.75 0.0M
2023-08-17 20.16 20.16 20.00 20.00 0.0M
2023-08-16 20.29 20.30 20.10 20.10 0.0M
2023-08-15 20.58 20.58 20.58 20.58 0.0M
2023-08-14 20.02 20.52 20.02 20.52 0.0M
2023-08-10 20.12 20.20 20.12 20.20 0.0M
2023-08-09 20.06 20.06 20.06 20.06 0.0M
2023-08-08 20.12 20.12 20.11 20.11 0.0M
2023-08-04 20.24 20.25 20.11 20.11 0.0M
2023-08-03 19.82 19.82 19.82 19.82 0.0M
2023-08-02 20.44 20.44 20.44 20.44 0.0M
2023-07-31 20.26 20.30 20.26 20.30 0.0M
2023-07-28 20.20 20.20 19.86 19.86 0.0M
2023-07-27 19.78 20.00 19.78 20.00 0.0M
2023-07-26 20.50 20.50 20.50 20.50 0.0M
2023-07-24 20.23 20.24 20.15 20.15 0.0M
2023-07-20 19.83 19.84 19.83 19.84 0.0M
2023-07-19 19.80 19.80 19.80 19.80 0.0M
2023-07-18 19.83 19.84 19.83 19.84 0.0M
2023-07-17 19.84 19.85 19.84 19.85 0.0M
2023-07-13 19.84 19.85 19.84 19.85 0.0M
2023-07-12 19.98 20.00 19.90 19.90 0.0M
2023-07-11 20.05 20.05 19.72 19.72 0.1M
2023-07-10 20.25 20.25 20.20 20.20 0.0M
2023-07-06 20.75 20.75 20.75 20.75 0.0M
2023-07-05 20.77 20.77 20.52 20.52 0.0M
2023-07-04 20.84 20.84 20.83 20.83 0.0M
2023-06-29 21.13 21.13 20.44 20.50 0.0M
2023-06-28 22.18 22.18 21.09 21.09 0.0M
2023-06-27 20.79 20.79 20.79 20.79 0.0M
2023-06-26 20.76 20.76 20.75 20.75 0.0M
2023-06-23 20.34 20.50 20.32 20.50 0.0M
2023-06-22 20.69 20.69 20.67 20.67 0.0M
2023-06-21 21.50 21.50 20.91 20.91 0.0M
2023-06-20 21.10 21.10 21.10 21.10 0.0M
2023-06-19 21.31 21.31 21.08 21.09 0.0M
2023-06-16 21.50 21.65 21.50 21.51 0.0M
2023-06-15 21.30 21.30 21.30 21.30 0.0M
2023-06-12 21.48 21.48 21.48 21.48 0.0M
2023-06-09 21.52 21.99 21.50 21.99 0.0M
2023-06-05 21.84 21.85 21.84 21.85 0.0M
2023-06-02 21.82 21.85 21.82 21.85 0.0M
2023-05-30 21.55 21.55 21.39 21.39 0.0M
2023-05-26 21.50 21.50 21.49 21.49 0.0M
2023-05-25 21.64 21.64 21.57 21.57 0.0M
2023-05-24 22.20 22.20 22.20 22.20 0.0M
2023-05-23 22.65 22.65 22.30 22.30 0.0M
2023-05-18 22.46 22.50 22.31 22.31 0.0M
2023-05-17 22.52 22.52 22.47 22.47 0.0M
2023-05-16 22.50 22.52 22.50 22.52 0.0M
2023-05-15 22.50 22.50 22.46 22.50 0.0M
2023-05-12 22.46 22.50 22.45 22.50 0.0M
2023-05-11 22.47 22.47 22.45 22.45 0.0M
2023-05-10 22.46 22.68 22.45 22.45 0.0M
2023-05-09 22.45 22.60 22.45 22.47 0.0M
2023-05-08 22.61 22.61 22.45 22.46 0.0M
2023-05-05 22.45 22.46 22.45 22.45 0.0M
2023-05-04 22.53 22.53 22.45 22.45 0.0M
2023-05-03 22.46 22.46 22.45 22.45 0.0M
2023-05-02 22.45 22.45 22.45 22.45 0.0M
2023-05-01 22.44 22.45 22.44 22.45 0.0M
2023-04-27 22.45 22.45 22.45 22.45 0.0M
2023-04-26 22.08 22.28 22.08 22.28 0.0M
2023-04-25 22.45 22.45 22.40 22.40 0.0M
2023-04-24 22.56 22.56 22.56 22.56 0.0M
2023-04-21 22.40 22.44 22.40 22.44 0.0M
2023-04-20 22.20 22.20 22.20 22.20 0.0M
2023-04-19 22.40 22.40 22.20 22.20 0.0M
2023-04-18 22.20 22.20 22.20 22.20 0.0M
2023-04-17 22.20 22.20 22.20 22.20 0.0M
2023-04-14 22.20 22.25 22.20 22.21 0.0M
2023-04-13 22.20 22.25 22.20 22.20 0.0M
2023-04-12 22.20 22.39 22.20 22.20 0.0M
2023-04-11 22.20 22.25 22.20 22.25 0.0M
2023-04-10 22.20 22.40 22.20 22.40 0.0M
2023-04-06 22.20 22.21 22.20 22.20 0.0M
2023-04-05 22.22 22.32 22.20 22.32 0.0M
2023-03-31 22.23 22.35 22.23 22.35 0.0M
2023-03-29 22.20 22.20 22.20 22.20 0.0M
2023-03-28 22.30 22.30 22.24 22.24 0.0M
2023-03-27 22.10 22.21 22.10 22.20 0.0M
2023-03-23 21.81 22.25 21.81 22.10 0.0M
2023-03-20 21.79 21.83 21.79 21.83 0.0M
2023-03-17 20.85 21.60 20.85 21.60 0.0M
2023-03-16 21.08 21.52 21.08 21.52 0.0M
2023-03-15 20.95 21.20 20.79 20.79 0.0M
2023-03-14 21.00 21.45 21.00 21.45 0.0M
2023-03-09 21.67 21.83 21.67 21.83 0.0M
2023-03-08 21.69 21.73 21.68 21.73 0.0M
2023-03-07 21.81 21.81 21.70 21.70 0.0M
2023-03-06 21.72 21.72 21.71 21.71 0.0M
2023-03-03 21.72 21.78 21.71 21.72 0.0M
2023-03-02 21.55 21.55 21.55 21.55 0.0M
2023-03-01 21.53 21.81 21.53 21.81 0.0M
2023-02-27 22.00 22.00 21.79 21.94 0.0M
2023-02-24 21.87 21.87 21.79 21.79 0.0M
2023-02-22 21.79 21.90 21.79 21.90 0.0M
2023-02-21 21.82 22.15 21.82 22.15 0.0M
2023-02-16 22.30 22.30 22.30 22.30 0.0M
2023-02-14 22.33 22.33 22.30 22.33 0.0M
2023-02-13 22.52 22.52 22.33 22.33 0.0M
2023-02-09 22.33 22.52 22.33 22.52 0.0M
2023-02-08 22.50 22.50 22.50 22.50 0.0M
2023-02-07 22.68 22.69 22.68 22.69 0.0M
2023-02-01 22.50 22.50 22.50 22.50 0.0M
2023-01-30 22.53 22.53 22.53 22.53 0.0M
2023-01-27 22.28 22.50 22.25 22.50 0.0M
2023-01-26 22.50 22.50 22.50 22.50 0.0M
2023-01-24 22.45 22.45 22.45 22.45 0.0M
2023-01-23 22.74 22.74 22.18 22.43 0.0M
2023-01-20 22.40 22.60 22.25 22.25 0.0M
2023-01-19 22.08 22.60 22.08 22.60 0.0M
2023-01-18 21.83 22.45 21.83 22.45 0.0M
2023-01-17 22.20 22.20 22.20 22.20 0.0M
2023-01-16 22.18 22.20 22.07 22.07 0.0M
2023-01-13 21.80 21.80 21.30 21.80 0.0M
2023-01-12 22.20 22.20 21.82 21.82 0.0M
2023-01-11 22.00 22.00 22.00 22.00 0.0M
2023-01-10 22.00 22.15 22.00 22.15 0.0M
2023-01-09 22.01 22.10 22.00 22.10 0.0M
2023-01-06 21.38 22.07 21.38 22.00 0.0M
2023-01-04 21.00 21.90 21.00 21.90 0.0M