Hot Features
프리미엄
Intact Financial Corporation (IFC)
TSX
실시간 차트, 분석 도구 및 가격을 받으려면 등록하세요.
| 기간 | 변동 | 변동 % | 시가 | 고가 | 저가 | 평균 일일 거래량 | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | -1.45 | -0.508771929825 | 285 | 287 | 277.08 | 428895 | 278.96589959 | CS |
| 4 | 29.29 | 11.5197042398 | 254.26 | 294.29 | 253.83 | 348458 | 275.59278299 | CS |
| 12 | 13.82 | 5.12364216068 | 269.73 | 294.29 | 250.52 | 263289 | 267.33989491 | CS |
| 26 | 31.01 | 12.2792428922 | 252.54 | 294.29 | 249.45 | 269410 | 264.54741072 | CS |
| 52 | 49.03 | 20.9065324919 | 234.52 | 294.29 | 216.73 | 278597 | 246.47099107 | CS |
| 156 | 102.05 | 56.2258953168 | 181.5 | 294.29 | 170.82 | 320276 | 209.81569905 | CS |
| 260 | 132.01 | 87.1123135806 | 151.54 | 294.29 | 104.9 | 317560 | 186.05692163 | CS |
| 날짜 | 종가 | 변동 | 변동 % | 시가 | 고가 | 저가 | 거래량 |
|---|---|---|---|---|---|---|---|
| 1740523200 | 283.55 | 4.08 | 1.46 | 278.81 | 284.08 | 278.81 | 270701 |
| 1740436800 | 279.47 | 2.03 | 0.73 | 278.11 | 280.14999 | 277.5 | 226311 |
| 1740177600 | 277.44 | 0.32 | 0.12 | 277.93 | 280.25 | 277.13 | 307713 |
| 1740091200 | 277.12 | -2.82 | -1.01 | 279.89 | 280.17 | 277.08 | 776778 |
| 1740004800 | 279.94 | -9.51 | -3.29 | 285 | 287 | 277.7 | 562970 |
| 1739918400 | 289.45 | 1.24 | 0.43 | 288.33 | 290.22 | 284.94 | 478979 |
| 1739572800 | 288.20999 | 1.11 | 0.39 | 286.51 | 291.04 | 286.51 | 297621 |
| 1739486400 | 287.1 | -3.16 | -1.09 | 290.89999 | 294.29 | 286.31 | 282430 |
| 1739400000 | 290.26 | 14.03 | 5.08 | 285.24 | 290.54 | 283 | 365047 |
| 1739313600 | 276.23 | 0.35 | 0.13 | 275.07 | 277.54 | 273.51 | 196999 |
| 1739227200 | 275.88 | -0.85 | -0.31 | 276.27999 | 276.91 | 274.18 | 177789 |
| 1738968000 | 276.73 | 1.68 | 0.61 | 275.61 | 280.5 | 274.74 | 402890 |
| 1738881600 | 275.05 | 4.55 | 1.68 | 271.57 | 276.52 | 271.45999 | 385963 |
| 1738795200 | 270.5 | 8.93 | 3.41 | 262.33999 | 270.77 | 262.31 | 351971 |
| 1738708800 | 261.57 | -0.83 | -0.32 | 259.70999 | 262.41 | 258.02999 | 419796 |
| 1738622400 | 262.39999 | 4.25 | 1.65 | 254.63 | 264.49 | 253.83 | 303438 |
| 1738363200 | 258.14999 | 0.41 | 0.16 | 257.83 | 259.26 | 255.86 | 375858 |
| 1738276800 | 257.74 | 2.66 | 1.04 | 255.6 | 259.18 | 255.6 | 209134 |
| 1738190400 | 255.08 | 0 | 0.00 | 254.26 | 255.59 | 253.93 | 228319 |
| 1738104000 | 255.08 | -1.24 | -0.48 | 256.25 | 256.25 | 253.43 | 273082 |
| 1738017600 | 256.32 | -2.71 | -1.05 | 259.04 | 259.04 | 254.54 | 256788 |
| 1737758400 | 259.02999 | -0.81 | -0.31 | 258.81 | 259.69 | 257.01 | 220198 |
| 1737672000 | 259.83999 | 1.77 | 0.69 | 258.3 | 259.91 | 256.97 | 201647 |
| 1737585600 | 258.07 | 1.94 | 0.76 | 256.13 | 259.12 | 255.66 | 201620 |
| 1737499200 | 256.13 | 2 | 0.79 | 255.71 | 256.14999 | 253.78 | 274282 |
| 1737412800 | 254.13 | 0.38 | 0.15 | 253.86 | 255.33 | 253.32 | 105383 |
| 1737153600 | 253.75 | -1.42 | -0.56 | 256.75 | 258 | 253.71 | 317209 |
| 1737067200 | 255.17 | 1.78 | 0.70 | 253.46 | 256.01 | 252.09 | 201220 |
| 1736980800 | 253.39 | 2.1 | 0.84 | 254.72 | 254.73 | 251.99 | 171519 |
| 1736894400 | 251.29 | -0.87 | -0.35 | 252.35 | 252.63 | 250.52 | 207817 |
| 1736808000 | 252.16 | -1.88 | -0.74 | 251.99 | 254.3 | 251.35 | 222560 |
| 1736548800 | 254.04 | -4.35 | -1.68 | 256.68 | 256.68 | 252.96 | 265445 |
| 1736462400 | 258.39 | -2 | -0.77 | 259.8 | 260.18 | 257.74 | 56050 |
| 1736376000 | 260.39 | 2.17 | 0.84 | 258.22 | 261.39 | 256.58999 | 160165 |
| 1736289600 | 258.22 | 0.23 | 0.09 | 258.2 | 261.39999 | 257.87 | 202865 |
| 1736203200 | 257.99 | -7.73 | -2.91 | 264.33 | 265 | 257.83999 | 177266 |
| 1735944000 | 265.72 | 2.75 | 1.05 | 262.91 | 265.99 | 262.91 | 167121 |
| 1735857600 | 262.97 | 1.24 | 0.47 | 261.89999 | 263.11 | 261.14999 | 160564 |
| 1735684800 | 261.73 | 1.8 | 0.69 | 260.67 | 262.3 | 260.02999 | 107530 |
| 1735598400 | 259.93 | -3.07 | -1.17 | 261.58999 | 261.58999 | 259 | 171776 |
| 1735339200 | 263 | -1.2 | -0.45 | 263.39999 | 264.14 | 261.67 | 92122 |
| 1735069200 | 264.2 | 1.41 | 0.54 | 262.68 | 264.2 | 262.68 | 58504 |
| 1734993600 | 262.79 | 0.73 | 0.28 | 260.64 | 263.14999 | 260 | 99395 |
| 1734734400 | 262.06 | 2.35 | 0.90 | 259.57 | 262.89 | 257.77999 | 838020 |
| 1734648000 | 259.70999 | 1.08 | 0.42 | 259.76 | 261.77999 | 258.27 | 177152 |
| 1734561600 | 258.63 | -1.45 | -0.56 | 259.62 | 261 | 257.8 | 255902 |
| 1734475200 | 260.08 | -2.52 | -0.96 | 261.76 | 262.6 | 259.70999 | 413009 |
| 1734388800 | 262.6 | -0.7 | -0.27 | 261.98 | 264.5 | 261.67 | 218837 |
| 1734129600 | 263.3 | 0.2 | 0.08 | 263.63 | 265 | 263 | 244861 |
| 1734043200 | 263.1 | -6.22 | -2.31 | 269.37 | 269.37 | 262.38 | 281369 |
| 1733956800 | 269.32 | -0.16 | -0.06 | 269.31 | 270.27 | 268.01 | 190354 |
| 1733870400 | 269.48 | -2.59 | -0.95 | 271.11 | 273.56 | 269.12 | 203183 |
| 1733784000 | 272.07 | -2.16 | -0.79 | 273.1 | 275.83999 | 270.79 | 240941 |
| 1733524800 | 274.23 | 5.26 | 1.96 | 269.08 | 275 | 268.89999 | 161192 |
| 1733438400 | 268.97 | 0.27 | 0.10 | 269.02999 | 269.26 | 265.89999 | 235730 |
| 1733352000 | 268.7 | -0.9 | -0.33 | 269.73 | 270.99 | 267.68 | 290781 |
| 1733265600 | 269.6 | -1.25 | -0.46 | 270.39999 | 270.91 | 268.19 | 303847 |
| 1733179200 | 270.85 | 4.18 | 1.57 | 266.97 | 271.35 | 266.45999 | 335543 |
| 1732920000 | 266.67 | -0.22 | -0.08 | 265.52999 | 267.39 | 265.52999 | 216217 |
| 1732833600 | 266.89 | 0.4 | 0.15 | 266.91 | 267.25 | 266.38 | 41907 |
| 1732747200 | 266.49 | -2.18 | -0.81 | 268.85 | 269.27 | 264.89999 | 255654 |
| 1732660800 | 268.67 | 1.67 | 0.63 | 272.33999 | 275 | 267.16 | 246493 |
