Intact Financial Corp (IFC_pg)

IFC_pg
🏛️ カナダ →
24.85
最終更新: 2025-10-01
分足Kライン 日足Kライン
時間 始値 高値 安値 終値 出来高
分足Kラインデータなし
日付 始値 高値 安値 終値 出来高
2022-12-30 19.71 19.71 19.71 19.71 0.0M
2022-12-29 18.93 19.24 18.93 19.24 0.0M
2022-12-28 19.00 19.10 18.73 18.80 0.0M
2022-12-23 18.80 19.02 18.80 19.02 0.0M
2022-12-22 18.81 19.08 18.81 19.00 0.0M
2022-12-21 18.52 18.85 18.52 18.78 0.0M
2022-12-20 18.75 18.75 18.49 18.51 0.0M
2022-12-19 19.00 19.10 18.60 18.73 0.0M
2022-12-16 19.11 19.12 18.96 19.10 0.0M
2022-12-15 19.26 19.26 19.07 19.07 0.0M
2022-12-14 19.31 19.35 19.26 19.27 0.0M
2022-12-13 19.46 19.75 19.46 19.58 0.0M
2022-12-12 19.90 19.90 19.46 19.46 0.0M
2022-12-09 19.95 19.95 19.80 19.86 0.0M
2022-12-08 20.18 20.20 19.94 19.94 0.0M
2022-12-07 20.15 20.29 20.15 20.29 0.0M
2022-12-06 20.18 20.26 20.09 20.25 0.0M
2022-12-05 20.01 20.26 20.00 20.05 0.0M
2022-12-02 20.35 20.35 20.00 20.02 0.0M
2022-12-01 20.34 20.34 20.15 20.34 0.0M
2022-11-30 19.79 20.23 19.79 20.23 0.0M
2022-11-29 19.44 19.96 19.44 19.90 0.0M
2022-11-28 19.60 19.60 19.36 19.44 0.1M
2022-11-25 19.46 19.50 19.31 19.36 0.0M
2022-11-24 19.50 19.50 19.42 19.43 0.0M
2022-11-23 19.40 19.40 19.36 19.40 0.0M
2022-11-22 19.41 19.45 19.40 19.41 0.0M
2022-11-21 19.65 19.75 19.38 19.40 0.0M
2022-11-18 19.75 19.75 19.65 19.65 0.0M
2022-11-17 19.66 19.66 19.65 19.65 0.0M
2022-11-16 19.80 19.80 19.65 19.66 0.0M
2022-11-15 19.73 19.85 19.65 19.84 0.0M
2022-11-14 19.88 19.88 19.60 19.60 0.0M
2022-11-11 19.82 19.91 19.75 19.75 0.0M
2022-11-10 19.57 19.99 19.56 19.76 0.0M
2022-11-09 19.93 19.93 19.68 19.75 0.0M
2022-11-08 19.66 19.81 19.66 19.81 0.0M
2022-11-07 19.85 19.90 19.68 19.70 0.0M
2022-11-04 19.65 19.80 19.65 19.72 0.0M
2022-11-03 19.85 19.85 19.60 19.66 0.0M
2022-11-02 19.96 20.00 19.85 19.85 0.0M
2022-11-01 20.35 20.35 19.85 19.85 0.0M
2022-10-31 20.17 20.17 20.01 20.01 0.0M
2022-10-28 20.20 20.30 20.15 20.28 0.0M
2022-10-27 20.25 20.25 20.00 20.00 0.0M
2022-10-26 20.25 20.39 20.11 20.39 0.0M
2022-10-25 20.30 20.60 20.05 20.05 0.0M
2022-10-24 20.21 20.21 20.21 20.21 0.0M
2022-10-21 20.24 20.29 20.24 20.29 0.0M
2022-10-20 20.00 20.05 20.00 20.00 0.0M
2022-10-19 19.75 19.86 19.75 19.86 0.0M
2022-10-18 19.51 19.78 19.51 19.55 0.0M
2022-10-17 19.30 19.54 19.30 19.54 0.0M
2022-10-14 19.21 19.21 19.16 19.19 0.0M
2022-10-13 19.16 19.20 19.16 19.20 0.0M
2022-10-12 19.20 19.21 19.17 19.21 0.0M
2022-10-11 19.50 19.77 19.28 19.28 0.0M
2022-10-07 19.38 19.67 19.38 19.67 0.0M
2022-10-06 19.55 19.55 19.13 19.39 0.0M
2022-10-05 20.00 20.00 19.32 19.46 0.0M
2022-10-04 19.65 19.70 19.13 19.40 0.0M
2022-10-03 19.65 19.65 19.65 19.65 0.0M
2022-09-30 19.65 19.65 19.65 19.65 0.0M
2022-09-29 19.75 19.95 19.60 19.95 0.0M
2022-09-28 19.80 20.10 19.50 20.10 0.0M
2022-09-27 19.83 19.83 19.50 19.55 0.0M
2022-09-26 19.72 20.23 19.69 20.23 0.0M
2022-09-23 20.58 20.79 20.05 20.79 0.0M
2022-09-22 20.86 20.88 20.72 20.72 0.0M
2022-09-21 20.99 21.00 20.99 21.00 0.0M
2022-09-20 21.60 21.60 21.15 21.39 0.0M
2022-09-19 21.30 21.48 21.11 21.11 0.0M
2022-09-16 21.48 21.65 21.42 21.42 0.1M
2022-09-15 21.49 21.60 21.47 21.47 0.0M
2022-09-13 22.05 22.09 21.90 22.09 0.0M
2022-09-12 22.25 22.25 22.05 22.05 0.0M
2022-09-08 22.50 22.50 22.00 22.22 0.0M
2022-09-07 22.05 22.06 22.00 22.00 0.0M
2022-09-06 22.10 22.10 22.01 22.03 0.0M
2022-09-02 22.05 22.05 22.05 22.05 0.0M
2022-09-01 22.35 22.48 22.30 22.48 0.0M
2022-08-29 22.80 22.80 22.65 22.65 0.0M
2022-08-26 22.80 22.80 22.43 22.79 0.0M
2022-08-25 22.80 22.80 22.80 22.80 0.0M
2022-08-24 22.80 22.80 22.75 22.75 0.0M
2022-08-23 22.61 22.65 22.60 22.65 0.0M
2022-08-22 22.74 22.74 22.49 22.49 0.0M
2022-08-19 22.75 22.75 22.60 22.60 0.0M
2022-08-18 22.70 22.79 22.70 22.79 0.0M
2022-08-17 22.90 22.91 22.64 22.75 0.0M
2022-08-16 23.29 23.29 22.89 22.89 0.0M
2022-08-15 22.92 23.34 22.92 23.34 0.0M
2022-08-12 22.85 23.15 22.85 23.15 0.0M
2022-08-11 22.75 22.95 22.75 22.95 0.0M
2022-08-10 22.65 22.65 22.23 22.23 0.0M
2022-08-09 22.20 22.64 22.20 22.64 0.0M
2022-08-05 22.20 22.20 22.20 22.20 0.0M
2022-08-04 21.31 22.00 21.30 21.48 0.0M
2022-08-03 21.17 21.34 21.17 21.30 0.0M
2022-08-02 21.93 21.93 21.30 21.31 0.0M
2022-07-29 21.00 21.35 20.80 21.35 0.0M
2022-07-28 20.70 20.78 20.70 20.78 0.0M
2022-07-27 20.49 20.51 20.49 20.51 0.0M
2022-07-26 20.23 20.23 20.23 20.23 0.0M
2022-07-25 20.16 20.55 19.85 20.18 0.0M
2022-07-22 20.35 20.35 20.09 20.30 0.0M
2022-07-21 20.85 20.85 20.41 20.47 0.0M
2022-07-20 20.80 21.05 20.80 21.05 0.0M
2022-07-19 20.70 21.00 20.70 21.00 0.0M
2022-07-18 20.75 20.75 20.59 20.59 0.0M
2022-07-15 21.19 21.20 20.70 20.70 0.0M
2022-07-14 21.11 21.30 21.08 21.10 0.0M
2022-07-13 21.22 21.55 21.22 21.42 0.0M
2022-07-12 21.67 21.71 21.53 21.71 0.0M
2022-07-11 21.65 21.75 21.65 21.65 0.0M
2022-07-08 21.80 21.80 21.79 21.80 0.0M
2022-07-07 21.43 22.38 21.43 21.97 0.0M
2022-07-06 21.51 21.65 21.51 21.65 0.0M
2022-07-05 22.28 22.28 21.90 21.90 0.0M
2022-07-04 22.75 22.75 22.39 22.39 0.0M
2022-06-30 22.66 22.66 22.64 22.64 0.0M
2022-06-29 22.63 22.88 22.51 22.88 0.0M
2022-06-28 22.42 22.42 22.42 22.42 0.0M
2022-06-27 22.50 22.50 22.40 22.41 0.0M
2022-06-24 21.98 22.49 21.85 22.49 0.0M
2022-06-23 22.35 22.36 22.10 22.11 0.0M
2022-06-22 22.69 22.69 22.32 22.33 0.1M
2022-06-21 22.60 22.75 22.60 22.70 0.0M
2022-06-20 22.80 22.89 22.75 22.75 0.0M
2022-06-17 22.53 22.75 22.53 22.75 0.0M
2022-06-16 22.76 22.76 22.50 22.50 0.0M
2022-06-15 22.96 23.07 22.71 22.90 0.0M
2022-06-14 23.38 23.38 22.90 23.25 0.0M
2022-06-13 23.75 23.75 23.31 23.51 0.0M
2022-06-10 24.00 24.00 23.95 23.95 0.0M
2022-06-09 24.19 24.73 24.05 24.05 0.0M
2022-06-08 24.83 24.85 24.11 24.11 0.0M
2022-06-07 24.51 24.51 24.49 24.50 0.0M
2022-06-06 24.80 24.80 24.71 24.71 0.0M
2022-06-03 24.80 24.90 24.70 24.90 0.0M
2022-06-02 24.38 24.90 24.38 24.80 0.1M
2022-06-01 24.72 24.80 24.38 24.38 0.0M
2022-05-31 24.10 24.64 24.10 24.64 0.0M
2022-05-30 23.55 24.09 23.55 24.09 0.0M
2022-05-27 23.35 23.50 23.35 23.50 0.0M
2022-05-26 23.30 23.40 23.25 23.33 0.0M
2022-05-25 23.25 23.25 23.25 23.25 0.0M
2022-05-24 23.20 23.20 23.00 23.07 0.0M
2022-05-20 23.10 23.20 23.00 23.00 0.0M
2022-05-19 23.01 23.01 23.01 23.01 0.0M
2022-05-18 22.75 22.85 22.62 22.85 0.0M
2022-05-17 22.80 23.33 22.61 23.33 0.0M
2022-05-16 23.00 23.00 22.70 22.70 0.0M
2022-05-12 22.55 22.55 22.14 22.16 0.0M
2022-05-11 22.60 22.60 22.56 22.56 0.0M
2022-05-10 22.50 22.50 22.50 22.50 0.0M
2022-05-09 22.35 22.49 22.35 22.40 0.0M
2022-05-06 22.45 22.45 22.35 22.35 0.0M
2022-05-05 22.50 22.50 22.29 22.41 0.0M
2022-05-04 22.90 22.90 22.90 22.90 0.0M
2022-05-03 22.68 23.15 22.68 22.90 0.0M
2022-05-02 22.56 22.68 22.55 22.68 0.0M
2022-04-29 22.03 22.65 22.03 22.63 0.0M
2022-04-28 22.20 22.35 22.00 22.35 0.0M
2022-04-27 22.41 22.41 22.35 22.35 0.0M
2022-04-26 22.39 22.75 22.37 22.42 0.0M
2022-04-25 22.70 22.85 22.25 22.52 0.0M
2022-04-22 22.78 22.99 22.75 22.75 0.0M
2022-04-21 22.95 23.00 22.75 22.76 0.0M
2022-04-20 23.00 23.00 22.76 22.76 0.0M
2022-04-19 23.01 23.02 23.00 23.00 0.0M
2022-04-18 23.15 23.18 23.15 23.15 0.0M
2022-04-14 23.09 23.20 23.00 23.00 0.0M
2022-04-13 23.99 23.99 23.01 23.01 0.0M
2022-04-12 23.07 23.10 23.04 23.04 0.0M
2022-04-11 23.33 23.33 23.01 23.02 0.0M
2022-04-08 23.06 23.07 23.02 23.05 0.0M
2022-04-07 23.41 23.41 23.00 23.02 0.0M
2022-04-06 24.01 24.01 23.66 23.66 0.0M
2022-04-05 24.04 24.04 23.75 23.75 0.0M
2022-04-04 24.30 24.32 24.15 24.15 0.0M
2022-04-01 24.55 24.55 24.26 24.26 0.0M
2022-03-31 24.52 24.60 24.45 24.45 0.0M
2022-03-30 24.06 24.50 24.06 24.45 0.0M
2022-03-29 24.20 24.24 24.15 24.15 0.0M
2022-03-28 24.35 24.35 24.10 24.10 0.0M
2022-03-25 24.74 24.74 24.35 24.40 0.0M
2022-03-24 24.79 24.79 24.49 24.67 0.0M
2022-03-23 24.60 24.77 24.47 24.77 0.0M
2022-03-22 24.51 24.66 24.30 24.49 0.0M
2022-03-21 24.42 24.74 24.42 24.74 0.0M
2022-03-18 23.78 24.74 23.78 24.74 0.0M
2022-03-17 23.80 24.01 23.80 24.00 0.0M
2022-03-16 23.80 23.91 23.61 23.61 0.0M
2022-03-15 23.41 23.50 23.40 23.50 0.0M
2022-03-14 23.35 23.50 23.30 23.40 0.0M
2022-03-11 23.63 23.78 23.61 23.61 0.0M
2022-03-10 23.55 23.60 23.40 23.40 0.0M
2022-03-09 23.50 23.60 23.43 23.55 0.0M
2022-03-08 24.08 24.08 23.75 23.75 0.0M
2022-03-07 24.50 24.50 24.00 24.14 0.0M
2022-03-04 24.74 24.75 24.40 24.63 0.0M
2022-03-03 24.80 24.98 24.75 24.98 0.0M
2022-03-02 24.55 24.89 24.55 24.89 0.0M
2022-03-01 24.80 25.05 24.55 25.05 0.0M
2022-02-28 25.00 25.20 24.87 24.87 0.0M
2022-02-25 25.20 25.20 25.10 25.20 0.0M
2022-02-24 25.10 25.11 24.77 25.09 0.0M
2022-02-23 25.10 25.17 25.10 25.17 0.0M
2022-02-22 25.18 25.18 25.09 25.09 0.0M
2022-02-18 25.10 25.10 24.85 25.08 0.0M
2022-02-17 25.05 25.05 25.00 25.00 0.0M
2022-02-16 25.03 25.05 24.90 25.05 0.0M
2022-02-15 24.92 24.92 24.90 24.90 0.0M
2022-02-14 25.17 25.17 25.00 25.00 0.0M
2022-02-11 25.40 25.40 25.30 25.30 0.0M
2022-02-10 25.29 25.39 25.29 25.39 0.0M
2022-02-09 25.12 25.40 25.12 25.40 0.0M
2022-02-08 25.16 25.25 25.16 25.25 0.0M
2022-02-07 25.34 25.34 25.10 25.16 0.0M
2022-02-04 25.16 25.25 25.11 25.25 0.0M
2022-02-03 25.15 25.21 25.15 25.21 0.0M
2022-02-02 25.10 25.25 25.10 25.25 0.0M
2022-02-01 25.08 25.15 25.08 25.09 0.0M
2022-01-31 25.13 25.13 25.12 25.12 0.0M
2022-01-28 24.90 25.11 24.90 25.11 0.0M
2022-01-27 25.00 25.00 24.77 24.77 0.0M
2022-01-26 24.90 25.00 24.75 24.79 0.0M
2022-01-25 25.00 25.00 24.75 24.75 0.0M
2022-01-24 25.27 25.27 25.05 25.05 0.0M
2022-01-21 25.27 25.27 25.27 25.27 0.0M
2022-01-20 25.47 25.47 25.37 25.37 0.0M
2022-01-19 25.45 25.50 25.29 25.50 0.0M
2022-01-18 25.54 25.54 25.46 25.50 0.0M
2022-01-14 25.43 25.60 25.43 25.50 0.0M
2022-01-13 25.45 25.63 25.35 25.63 0.0M
2022-01-12 25.38 25.48 25.21 25.40 0.0M
2022-01-11 25.43 25.43 25.34 25.38 0.0M
2022-01-10 25.55 25.60 25.55 25.60 0.0M
2022-01-07 25.45 25.50 25.45 25.50 0.0M
2022-01-06 25.35 25.45 25.35 25.45 0.0M
2022-01-05 25.35 25.35 25.30 25.35 0.0M
2022-01-04 25.20 25.43 25.20 25.43 0.0M