Find a quote
INTACT FINANCIAL CORP PREF CL A
25.42 Up 0.10 (0.39 %)
Delayed : 2026/05/29 17:40:00
- Previous close $25.32
- Opening $25.42
- Today High $25.42
- Today Low $25.42
- Price Bid $25.31
- Price Ask $25.31
- 52 Weeks High $25.83
- 52 Weeks Low $23.13
- Size Bid 7
- Size Ask 18
- Volume 700
Intraday history
| Hour | Last | Change | High | Low | Volume |
|---|---|---|---|---|---|
| 03:59 PM | $25.42 | Up $0.00 | $25.42 | $25.42 | 300 |
| 03:57 PM | $25.42 | Up $0.00 | $25.42 | $25.42 | 100 |
| 03:57 PM | $25.42 | Up $0.00 | $25.42 | $25.42 | 0 |
| 03:50 PM | $25.42 | Up $0.00 | $25.42 | $25.42 | 100 |
| 03:50 PM | $25.42 | Up $0.00 | $25.42 | $25.42 | 0 |
| 03:50 PM | $25.42 | Up $0.00 | $25.42 | $25.42 | 0 |
| 03:50 PM | $25.42 | Up $0.00 | $25.42 | $25.42 | 0 |
| 03:50 PM | $25.42 | Up $0.00 | $25.42 | $25.42 | 0 |
| 03:50 PM | $25.42 | Up $0.00 | $25.42 | $25.42 | 0 |
| 03:50 PM | $25.42 | Up $0.00 | $25.42 | $25.42 | 0 |
| 03:48 PM | $25.42 | Up $0.00 | $25.42 | $25.42 | 100 |
| 03:48 PM | $25.42 | Up $0.00 | $25.42 | $25.42 | 0 |
| 03:35 PM | $25.42 | Up $0.10 | $25.42 | $25.42 | 100 |
| 03:35 PM | $25.42 | Up $0.00 | $25.42 | $25.42 | 0 |
| 03:35 PM | $25.42 | Up $0.00 | $25.42 | $25.42 | 0 |
| 03:35 PM | $25.42 | Up $0.00 | $25.42 | $25.42 | 0 |
| 03:35 PM | $25.42 | Up $0.00 | $25.42 | $25.42 | 0 |
| 03:35 PM | $25.42 | Up $0.00 | $25.42 | $25.42 | 0 |
| 03:35 PM | $25.42 | Up $0.00 | $25.42 | $25.42 | 0 |
| 03:35 PM | $25.42 | Up $0.00 | $25.42 | $25.42 | 0 |
| 03:35 PM | $25.42 | Up $0.00 | $25.42 | $25.42 | 0 |
| 03:35 PM | $25.42 | Up $0.00 | $25.42 | $25.42 | 0 |
| 03:35 PM | $25.42 | Up $0.00 | $25.42 | $25.42 | 0 |
| 03:35 PM | $25.42 | Up $0.00 | $25.42 | $25.42 | 0 |
| 03:35 PM | $25.42 | Up $0.00 | $25.42 | $25.42 | 0 |
| Previous close | $25.32 | ||||
One month history
| Date | Closing | Opening | High | Low | Volume |
|---|---|---|---|---|---|
| 29/05/2026 | $25.42 | $25.42 | $25.42 | $25.42 | 700 |
| 28/05/2026 | $25.32 | $25.35 | $25.35 | $25.32 | 31,700 |
| 27/05/2026 | $25.37 | $25.39 | $25.39 | $25.32 | 800 |
| 26/05/2026 | $25.34 | $25.36 | $25.36 | $25.34 | 1,000 |
| 25/05/2026 | $25.29 | $25.27 | $25.29 | $25.27 | 600 |
| 22/05/2026 | $25.35 | $25.35 | $25.40 | $25.35 | 5,600 |
| 21/05/2026 | $25.30 | $25.30 | $25.30 | $25.30 | 800 |
| 20/05/2026 | $25.36 | $25.29 | $25.37 | $25.29 | 1,200 |
| 19/05/2026 | $25.33 | $25.32 | $25.35 | $25.30 | 52,100 |
| 15/05/2026 | $25.38 | $25.21 | $25.38 | $25.21 | 1,700 |
| 14/05/2026 | $25.31 | $25.27 | $25.31 | $25.27 | 1,800 |
| 13/05/2026 | $25.23 | $25.21 | $25.28 | $25.21 | 5,800 |
| 12/05/2026 | $25.22 | $25.22 | $25.22 | $25.22 | 200 |
| 11/05/2026 | $25.32 | $25.45 | $25.45 | $25.31 | 102,000 |
| 08/05/2026 | $25.33 | $25.50 | $25.50 | $25.31 | 173,300 |
| 07/05/2026 | $25.35 | $25.37 | $25.38 | $25.35 | 3,000 |
| 06/05/2026 | $25.57 | $25.58 | $25.58 | $25.57 | 900 |
| 04/05/2026 | $25.43 | $25.39 | $25.43 | $25.38 | 600 |
| 01/05/2026 | $25.58 | $25.58 | $25.58 | $25.58 | 400 |
| 30/04/2026 | $25.50 | $25.40 | $25.50 | $25.40 | 2,300 |
| 29/04/2026 | $25.49 | $25.44 | $25.49 | $25.43 | 1,600 |
| 28/04/2026 | $25.45 | $25.46 | $25.46 | $25.45 | 1,600 |
| 27/04/2026 | $25.35 | $25.40 | $25.40 | $25.35 | 4,600 |
| 24/04/2026 | $25.50 | $25.50 | $25.50 | $25.50 | 300 |
| 23/04/2026 | $25.39 | $25.53 | $25.54 | $25.30 | 2,800 |
| 22/04/2026 | $25.55 | $25.47 | $25.60 | $25.47 | 53,300 |
| 21/04/2026 | $25.53 | $25.47 | $25.60 | $25.46 | 7,600 |
| 20/04/2026 | $25.46 | $25.59 | $25.60 | $25.46 | 204,000 |
| 17/04/2026 | $25.70 | $25.48 | $25.70 | $25.41 | 10,000 |
| 16/04/2026 | $25.48 | $25.50 | $25.50 | $25.45 | 3,900 |
Graphs are not available, please refer to the detailed table