Intact Financial Corp (IFC.TO)
228.04
+1.99
(+0.88%)
CAD |
TSX |
May 31, 16:00
Intact Financial Price: 228.04 for May 31, 2024
Price Chart
Historical Price Data
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| May 31, 2024 | 226.25 | 228.39 | 224.44 | 228.04 | 903550.0 |
| May 30, 2024 | 221.98 | 226.33 | 221.98 | 226.05 | 302081.0 |
| May 29, 2024 | 224.11 | 225.11 | 221.50 | 222.12 | 304292.0 |
| May 28, 2024 | 228.29 | 228.37 | 224.76 | 225.12 | 284164.0 |
| May 27, 2024 | 228.22 | 229.34 | 228.00 | 228.80 | 97677.00 |
| May 24, 2024 | 227.77 | 229.62 | 226.77 | 228.99 | 169778.0 |
| May 23, 2024 | 227.40 | 229.04 | 226.52 | 227.14 | 175066.0 |
| May 22, 2024 | 227.04 | 228.13 | 225.42 | 227.50 | 183401.0 |
| May 21, 2024 | 229.27 | 229.29 | 227.05 | 227.74 | 155129.0 |
| May 17, 2024 | 228.65 | 230.24 | 228.65 | 229.63 | 295765.0 |
| May 16, 2024 | 226.12 | 228.77 | 226.12 | 228.33 | 227104.0 |
| May 15, 2024 | 226.15 | 228.38 | 225.95 | 226.10 | 222346.0 |
| May 14, 2024 | 227.17 | 227.38 | 224.46 | 225.89 | 441340.0 |
| May 13, 2024 | 228.72 | 229.89 | 226.87 | 227.49 | 173541.0 |
| May 10, 2024 | 228.66 | 229.25 | 227.29 | 228.70 | 378998.0 |
| May 09, 2024 | 234.06 | 234.06 | 227.97 | 228.65 | 274288.0 |
| May 08, 2024 | 230.43 | 233.39 | 228.46 | 232.46 | 404859.0 |
| May 07, 2024 | 232.24 | 233.14 | 229.32 | 229.55 | 422651.0 |
| May 06, 2024 | 231.02 | 232.09 | 230.33 | 232.02 | 243059.0 |
| May 03, 2024 | 229.57 | 231.77 | 228.11 | 230.24 | 253363.0 |
| May 02, 2024 | 229.66 | 230.17 | 227.48 | 228.40 | 207879.0 |
| May 01, 2024 | 225.79 | 232.11 | 225.55 | 228.87 | 387162.0 |
| Apr 30, 2024 | 226.37 | 228.39 | 226.06 | 226.27 | 290151.0 |
| Apr 29, 2024 | 224.30 | 226.82 | 223.36 | 226.45 | 469693.0 |
| Apr 26, 2024 | 221.12 | 224.78 | 220.55 | 224.31 | 333866.0 |
Price Definition
The price of a security measures the cost to purchase 1 share of a security. For a company, price can be multiplied by shares outstanding to find the market capitalization (value of the company).
Price Range, Past 5 Years
108.41
Minimum
Mar 23 2020
235.96
Maximum
Feb 26 2024
170.95
Average
170.14
Median
Price Benchmarks
| Fairfax Financial Holdings Ltd | 1534.31 |
| goeasy Ltd | 182.54 |
| Definity Financial Corp | 43.23 |
| Cypherpunk Holdings Inc | 0.125 |
| Armada Mercantile Ltd | 0.47 |
Price Related Metrics
| PE Ratio | 26.49 |
| PS Ratio | 1.715 |
| Price to Book Value | 2.689 |
| Price to Free Cash Flow | 18.55 |
| Earnings Yield | 3.78% |
| Market Cap | 40.66B |
| Normalized PE Ratio | 22.53 |