Intact Financial Corp Pref (IFC_pf)

IFC_pf
🏛️ 캐나다 →
23.72
마지막 업데이트: 2025-09-30
분봉 K선 일봉 K선
시간 시가 고가 저가 종가 거래량
분봉 K선 데이터 없음
날짜 시가 고가 저가 종가 거래량
2021-12-31 25.94 25.94 25.87 25.87 0.0M
2021-12-30 25.92 25.92 25.92 25.92 0.0M
2021-12-29 25.98 25.98 25.98 25.98 0.0M
2021-12-22 25.79 25.80 25.66 25.66 0.0M
2021-12-21 25.99 26.00 25.80 25.80 0.0M
2021-12-14 25.55 26.00 25.55 26.00 0.0M
2021-12-10 26.30 26.30 26.30 26.30 0.0M
2021-12-09 25.90 25.95 25.90 25.95 0.0M
2021-12-08 26.00 26.00 25.83 26.00 0.0M
2021-12-07 26.00 26.00 26.00 26.00 0.0M
2021-12-02 25.85 25.85 25.80 25.80 0.0M
2021-12-01 25.91 25.91 25.91 25.91 0.0M
2021-11-30 25.99 25.99 25.90 25.90 0.0M
2021-11-29 26.00 26.00 26.00 26.00 0.0M
2021-11-26 26.00 26.00 26.00 26.00 0.0M
2021-11-24 25.98 26.15 25.76 26.15 0.0M
2021-11-23 26.25 26.25 25.41 25.44 0.0M
2021-11-19 26.12 26.12 26.12 26.12 0.0M
2021-11-18 26.34 26.34 26.34 26.34 0.0M
2021-11-17 26.32 26.32 26.32 26.32 0.0M
2021-11-16 26.48 26.48 26.48 26.48 0.0M
2021-11-15 26.31 26.48 26.30 26.48 0.0M
2021-11-12 26.38 26.49 26.38 26.49 0.0M
2021-11-10 26.38 26.40 26.38 26.38 0.0M
2021-11-09 26.26 26.26 26.26 26.26 0.0M
2021-11-08 26.33 26.33 26.30 26.30 0.0M
2021-11-05 26.45 26.50 26.45 26.50 0.0M
2021-11-04 26.42 26.42 26.42 26.42 0.0M
2021-10-29 26.42 26.42 26.42 26.42 0.0M
2021-10-28 26.51 26.51 26.27 26.27 0.0M
2021-10-27 26.49 26.49 26.49 26.49 0.0M
2021-10-25 26.36 26.36 26.27 26.27 0.0M
2021-10-22 26.48 26.56 26.48 26.54 0.0M
2021-10-21 26.25 26.44 26.25 26.44 0.0M
2021-10-20 26.20 26.27 26.20 26.27 0.0M
2021-10-19 26.07 26.11 26.07 26.11 0.0M
2021-10-18 26.12 26.12 26.12 26.12 0.0M
2021-10-15 26.10 26.21 26.10 26.20 0.2M
2021-10-14 26.36 26.36 26.07 26.07 0.0M
2021-10-13 26.35 26.40 26.35 26.36 0.1M
2021-10-12 26.36 26.36 26.36 26.36 0.0M
2021-10-08 26.35 26.48 26.35 26.48 0.0M
2021-10-07 26.35 26.38 26.35 26.35 0.0M
2021-10-06 26.52 26.52 26.36 26.36 0.0M
2021-10-04 26.76 26.76 26.50 26.50 0.0M
2021-10-01 26.78 26.78 26.78 26.78 0.0M
2021-09-30 26.65 26.65 26.65 26.65 0.0M
2021-09-29 26.65 26.85 26.65 26.85 0.0M
2021-09-28 26.35 26.35 26.35 26.35 0.0M
2021-09-27 26.39 26.39 26.39 26.39 0.0M
2021-09-24 26.46 26.46 26.46 26.46 0.0M
2021-09-23 26.51 26.60 26.51 26.60 0.0M
2021-09-22 26.45 26.50 26.45 26.50 0.0M
2021-09-21 26.45 26.45 26.45 26.45 0.0M
2021-09-20 26.35 26.36 26.35 26.36 0.0M
2021-09-17 26.52 26.52 26.52 26.52 0.0M
2021-09-16 26.45 26.55 26.45 26.55 0.0M
2021-09-15 26.65 26.65 26.65 26.65 0.0M
2021-09-14 26.50 26.50 26.50 26.50 0.0M
2021-09-13 27.00 27.00 27.00 27.00 0.0M
2021-09-10 26.85 26.98 26.85 26.98 0.0M
2021-09-08 26.88 26.97 26.88 26.97 0.0M
2021-09-07 26.80 26.80 26.80 26.80 0.0M
2021-09-03 26.88 26.88 26.80 26.80 0.0M
2021-09-01 27.02 27.02 27.00 27.00 0.0M
2021-08-30 27.24 27.25 27.00 27.25 0.0M
2021-08-27 27.00 27.12 27.00 27.12 0.0M
2021-08-26 26.75 27.00 26.58 27.00 0.0M
2021-08-24 26.76 26.81 26.75 26.80 0.0M
2021-08-23 26.75 26.94 26.65 26.93 0.0M
2021-08-19 26.60 26.85 26.60 26.85 0.0M
2021-08-18 26.70 26.70 26.70 26.70 0.0M
2021-08-13 26.87 26.87 26.87 26.87 0.0M
2021-08-12 26.54 26.55 26.54 26.55 0.0M
2021-08-11 26.44 26.50 26.36 26.50 0.0M
2021-08-10 26.25 26.39 26.25 26.39 0.0M
2021-08-09 26.25 26.25 26.25 26.25 0.0M
2021-08-05 26.16 26.16 26.16 26.16 0.0M
2021-08-04 26.17 26.28 26.17 26.28 0.0M
2021-08-03 26.30 26.30 26.15 26.15 0.0M
2021-07-30 26.10 26.35 26.10 26.35 0.0M
2021-07-29 26.10 26.10 26.10 26.10 0.0M
2021-07-28 26.25 26.25 26.10 26.10 0.0M
2021-07-27 26.30 26.30 26.25 26.25 0.0M
2021-07-26 26.25 26.45 26.25 26.45 0.0M
2021-07-23 26.22 26.45 26.22 26.45 0.0M
2021-07-22 26.41 26.41 26.24 26.24 0.0M
2021-07-20 26.20 26.20 26.00 26.00 0.0M
2021-07-16 26.59 26.60 26.28 26.30 0.0M
2021-07-15 26.22 26.22 26.22 26.22 0.0M
2021-07-14 26.23 26.23 26.23 26.23 0.0M
2021-07-13 26.24 26.74 26.24 26.43 0.0M
2021-07-12 26.31 26.31 26.31 26.31 0.0M
2021-07-08 26.40 26.40 26.40 26.40 0.0M
2021-07-07 26.39 26.40 26.39 26.39 0.0M
2021-07-06 26.32 26.39 26.25 26.39 0.0M
2021-07-05 26.39 26.39 26.39 26.39 0.0M
2021-07-02 26.39 26.39 26.30 26.30 0.0M
2021-06-29 26.17 26.30 26.17 26.30 0.0M
2021-06-25 26.40 26.40 26.15 26.15 0.0M
2021-06-22 26.10 26.42 26.10 26.42 0.0M
2021-06-18 26.08 26.40 26.00 26.40 0.0M
2021-06-17 26.01 26.01 25.97 25.97 0.0M
2021-06-15 26.47 26.47 26.11 26.11 0.0M
2021-06-14 26.30 26.30 26.06 26.06 0.0M
2021-06-11 26.51 26.51 26.38 26.38 0.0M
2021-06-10 26.54 26.54 26.51 26.51 0.0M
2021-06-07 27.00 27.00 26.75 26.77 0.0M
2021-06-04 27.00 27.00 26.99 26.99 0.0M
2021-06-03 27.60 27.60 27.00 27.00 0.0M
2021-06-02 27.60 27.60 27.60 27.60 0.0M
2021-05-31 26.50 26.76 26.40 26.76 0.0M
2021-05-28 26.55 26.56 26.49 26.49 0.0M
2021-05-27 26.74 26.75 26.70 26.70 0.0M
2021-05-26 26.75 26.75 26.75 26.75 0.0M
2021-05-25 26.31 26.74 26.31 26.35 0.0M
2021-05-21 26.50 26.50 26.50 26.50 0.0M
2021-05-20 26.13 26.13 26.13 26.13 0.0M
2021-05-19 26.48 26.48 26.48 26.48 0.0M
2021-05-18 26.11 26.11 26.01 26.08 0.0M
2021-05-17 26.10 26.11 26.10 26.11 0.0M
2021-05-14 26.11 26.11 26.10 26.10 0.0M
2021-05-13 26.12 26.46 26.11 26.12 0.0M
2021-05-12 26.11 26.11 26.11 26.11 0.0M
2021-05-10 26.11 26.11 26.10 26.10 0.0M
2021-05-07 26.29 26.30 26.10 26.25 0.0M
2021-05-06 26.29 26.29 26.29 26.29 0.0M
2021-05-05 26.10 26.29 26.10 26.29 0.0M
2021-05-04 26.08 26.10 26.08 26.10 0.0M
2021-05-03 26.01 26.01 25.99 26.00 0.0M
2021-04-30 25.95 26.00 25.95 26.00 0.0M
2021-04-29 25.90 25.95 25.85 25.95 0.0M
2021-04-28 25.79 25.95 25.79 25.94 0.0M
2021-04-27 25.77 25.77 25.76 25.76 0.0M
2021-04-26 25.94 25.94 25.94 25.94 0.0M
2021-04-23 25.90 26.00 25.40 25.95 0.0M
2021-04-22 26.05 26.05 26.02 26.05 0.0M
2021-04-21 25.91 26.13 25.91 26.13 0.0M
2021-04-20 26.00 26.00 25.97 26.00 0.0M
2021-04-19 26.15 26.15 26.00 26.00 0.0M
2021-04-16 25.95 26.15 25.95 26.15 0.0M
2021-04-15 26.15 26.15 25.91 26.01 0.0M
2021-04-14 26.11 26.11 26.10 26.10 0.0M
2021-04-13 26.21 26.21 26.13 26.13 0.0M
2021-04-12 26.39 26.39 26.14 26.16 0.0M
2021-04-09 26.02 26.20 26.02 26.20 0.0M
2021-04-08 26.05 26.05 26.05 26.05 0.0M
2021-04-07 26.05 26.05 26.05 26.05 0.0M
2021-04-06 25.99 26.00 25.99 26.00 0.0M
2021-03-31 25.85 25.92 25.85 25.92 0.0M
2021-03-30 25.86 25.86 25.85 25.85 0.0M
2021-03-29 26.05 26.05 25.85 25.85 0.0M
2021-03-26 26.05 26.05 26.05 26.05 0.0M
2021-03-25 26.00 26.00 26.00 26.00 0.0M
2021-03-24 25.95 26.00 25.95 26.00 0.0M
2021-03-19 25.89 25.89 25.89 25.89 0.0M
2021-03-18 25.76 25.90 25.76 25.90 0.0M
2021-03-17 25.66 25.76 25.66 25.76 0.0M
2021-03-16 25.70 25.70 25.70 25.70 0.0M
2021-03-15 25.71 25.85 25.71 25.84 0.0M
2021-03-12 25.60 25.60 25.60 25.60 0.0M
2021-03-10 25.80 25.85 25.77 25.77 0.0M
2021-03-09 25.82 25.82 25.76 25.76 0.0M
2021-03-05 25.76 25.77 25.75 25.76 0.0M
2021-03-04 25.61 25.76 25.61 25.75 0.0M
2021-03-03 25.77 25.77 25.77 25.77 0.0M
2021-03-02 25.85 25.91 25.85 25.85 0.0M
2021-03-01 25.80 25.80 25.80 25.80 0.0M
2021-02-26 25.52 25.94 25.52 25.94 0.0M
2021-02-25 25.89 25.90 25.71 25.71 0.0M
2021-02-24 25.90 25.90 25.87 25.87 0.0M
2021-02-23 25.90 25.90 25.90 25.90 0.0M
2021-02-22 25.85 25.86 25.85 25.85 0.0M
2021-02-19 25.95 25.95 25.86 25.86 0.0M
2021-02-18 25.87 25.95 25.85 25.95 0.0M
2021-02-17 25.99 25.99 25.85 25.85 0.0M
2021-02-12 25.85 25.86 25.85 25.85 0.0M
2021-02-11 25.90 25.95 25.90 25.90 0.0M
2021-02-10 25.85 25.85 25.80 25.80 0.0M
2021-02-09 25.85 25.86 25.82 25.85 0.0M
2021-02-08 26.14 26.14 26.14 26.14 0.0M
2021-02-05 25.95 26.23 25.86 26.23 0.0M
2021-02-04 25.85 25.98 25.85 25.98 0.0M
2021-02-03 25.79 25.83 25.79 25.83 0.0M
2021-02-02 25.53 25.71 25.53 25.71 0.0M
2021-02-01 25.69 25.70 25.61 25.61 0.0M
2021-01-29 25.63 25.65 25.63 25.65 0.0M
2021-01-28 25.50 25.60 25.50 25.60 0.0M
2021-01-27 25.51 25.55 25.50 25.51 0.0M
2021-01-26 25.50 25.64 25.50 25.63 0.0M
2021-01-25 25.55 25.55 25.55 25.55 0.0M
2021-01-22 25.50 25.55 25.50 25.55 0.0M
2021-01-21 25.52 25.55 25.50 25.50 0.0M
2021-01-20 25.53 25.53 25.50 25.50 0.0M
2021-01-19 25.57 25.57 25.55 25.55 0.0M
2021-01-18 25.60 25.60 25.60 25.60 0.0M
2021-01-15 25.55 25.60 25.50 25.55 0.0M
2021-01-14 25.55 25.55 25.55 25.55 0.0M
2021-01-13 25.52 25.54 25.52 25.54 0.0M
2021-01-12 25.51 25.60 25.50 25.60 0.0M
2021-01-11 25.67 25.67 25.67 25.67 0.0M
2021-01-08 25.65 25.65 25.65 25.65 0.0M
2021-01-07 25.60 25.65 25.60 25.65 0.0M
2021-01-06 25.58 25.60 25.58 25.58 0.0M
2021-01-05 25.35 25.50 25.35 25.50 0.0M