Intact Financial Corporation（IFC.TO）— 价格历史

截至 2026-09-02 — 每晚从Closelook数据湖更新。仅为投资日记式记录，不构成投资建议。

每日行情

日期	开盘	最高	最低	收盘	涨跌幅	成交量
2026-09-02	270.39	274.59	269.50	271.39	+0.70%	426,572
2026-09-01	269.13	272.00	267.87	269.50	+0.46%	430,400
2026-08-31	268.32	269.63	266.92	268.27	-0.22%	440,300
2026-08-28	267.20	269.49	265.90	268.86	+0.70%	491,000
2026-08-27	265.60	268.86	264.70	267.00	+0.32%	565,300
2026-08-26	267.97	272.20	266.14	266.14	-0.75%	394,000
2026-08-25	266.49	271.72	266.32	268.15	+0.87%	1,058,100
2026-08-24	263.97	269.40	263.66	265.84	+0.46%	245,800
2026-08-21	263.48	266.35	262.32	264.62	+0.67%	658,000
2026-08-20	265.00	269.51	261.53	262.86	-1.21%	412,700
2026-08-19	264.41	267.55	262.00	266.08	+1.02%	638,500
2026-08-18	263.76	267.66	262.53	263.40	-0.14%	448,500
2026-08-17	267.11	269.12	263.12	263.76	-1.55%	658,100
2026-08-14	272.73	272.73	267.82	267.92	-1.71%	552,800
2026-08-13	275.00	277.60	272.42	272.58	-0.57%	386,400
2026-08-12	275.34	277.59	272.75	274.14	-0.74%	708,000
2026-08-11	277.07	277.14	274.81	276.17	-0.05%	380,700
2026-08-10	278.44	279.83	274.49	276.30	-1.11%	293,200
2026-08-07	279.51	281.87	278.59	279.39	-0.22%	272,700
2026-08-06	283.76	283.76	279.04	280.00	-0.90%	334,400
2026-08-05	283.72	285.51	281.82	282.53	-0.22%	380,800
2026-08-04	273.37	284.11	273.01	283.16	+2.87%	664,300
2026-07-31	277.77	279.13	274.86	275.25	-0.97%	517,400
2026-07-30	283.63	283.64	276.80	277.95	-2.41%	573,400
2026-07-29	280.80	294.00	280.00	284.80	-6.62%	862,400
2026-07-28	297.86	305.52	297.85	305.00	+2.30%	680,200
2026-07-27	293.18	298.55	292.16	298.13	+1.59%	506,900
2026-07-24	289.65	295.09	288.94	293.46	+1.72%	343,300
2026-07-23	288.39	288.53	283.82	288.50	-0.26%	347,900
2026-07-22	290.74	291.08	288.30	289.24	-0.64%	260,000
2026-07-21	292.65	293.40	288.76	291.09	-1.12%	467,200
2026-07-20	293.41	297.05	293.41	294.39	+0.13%	219,000
2026-07-17	294.34	295.90	292.20	294.02	-0.08%	195,000
2026-07-16	295.45	296.98	293.55	294.25	-0.31%	284,000
2026-07-15	295.92	298.00	291.90	295.17	-0.51%	264,700
2026-07-14	295.59	298.00	293.79	296.69	+0.27%	224,900
2026-07-13	296.08	298.96	295.02	295.90	+0.44%	299,900
2026-07-10	297.46	298.56	292.77	294.61	-0.83%	333,900
2026-07-09	300.11	300.22	294.84	297.07	-1.83%	676,300
2026-07-08	302.55	304.07	299.39	302.62	-0.08%	425,300
2026-07-07	301.87	304.30	300.60	302.86	+1.06%	396,600
2026-07-06	298.15	300.10	295.00	299.69	+0.30%	500,800
2026-07-03	298.32	299.09	296.66	298.79	+0.60%	102,000
2026-07-02	295.35	298.24	290.46	297.02	+1.47%	322,000
2026-06-30	292.29	294.98	291.60	292.71	+0.07%	364,500
2026-06-29	292.46	293.92	290.73	292.50	+0.17%	336,700
2026-06-26	290.68	294.00	288.94	292.00	+1.12%	443,600
2026-06-25	293.28	295.43	288.71	288.76	-2.08%	790,900
2026-06-24	284.80	295.69	283.34	294.88	+3.47%	747,400
2026-06-23	276.99	285.14	276.99	285.00	+2.85%	539,900
2026-06-22	277.33	280.92	275.25	277.10	-0.31%	443,400
2026-06-19	277.89	280.05	277.51	277.96	-0.09%	818,900
2026-06-18	276.21	278.88	276.05	278.22	+0.93%	402,600
2026-06-17	276.65	279.79	274.20	275.65	-0.72%	379,600
2026-06-16	273.15	279.44	273.15	277.64	+1.64%	421,800
2026-06-15	277.50	279.26	272.56	273.15	-1.70%	582,300
2026-06-12	285.75	286.38	277.83	277.88	-2.47%	414,200
2026-06-11	282.89	286.07	282.20	284.93	+0.95%	382,100
2026-06-10	278.06	283.18	277.49	282.25	+1.61%	279,800
2026-06-09	275.76	279.51	275.50	277.77	+0.42%	695,800
2026-06-08	274.16	278.05	274.16	276.61	+0.25%	460,600
2026-06-05	273.26	277.70	271.13	275.92	+1.62%	159,300
2026-06-04	272.38	275.77	271.34	271.53	+0.51%	253,900
2026-06-03	270.00	276.87	269.69	270.16	-0.16%	271,700
2026-06-02	265.09	270.63	263.13	270.60	+1.89%	373,000
2026-06-01	270.70	274.30	264.89	265.58	-1.95%	382,300
2026-05-29	271.70	274.92	270.39	270.87	-0.44%	927,500
2026-05-28	269.78	273.78	269.78	272.07	+0.38%	471,100
2026-05-27	270.46	273.10	270.01	271.03	+0.08%	372,200
2026-05-26	271.93	275.72	270.55	270.81	-0.90%	364,400
2026-05-25	274.03	275.67	273.00	273.26	-0.23%	153,200
2026-05-22	279.44	279.73	273.42	273.89	-2.22%	455,100
2026-05-21	273.38	281.21	272.35	280.11	+2.24%	775,100
2026-05-20	268.27	275.50	266.08	273.96	+2.04%	734,400
2026-05-19	266.26	269.54	263.12	268.49	+2.08%	860,000
2026-05-15	257.52	264.29	256.92	263.02	+2.14%	491,400
2026-05-14	251.75	257.57	251.19	257.52	+2.58%	529,000
2026-05-13	248.48	252.38	245.48	251.04	+0.96%	456,000
2026-05-12	253.18	255.31	248.18	248.65	-1.85%	488,900
2026-05-11	254.53	257.81	253.32	253.33	-0.65%	269,600
2026-05-08	251.56	257.30	251.54	255.00	+0.87%	341,100
2026-05-07	249.09	254.24	247.50	252.80	+1.53%	382,700
2026-05-06	262.71	262.71	245.34	249.00	-3.90%	488,200
2026-05-05	258.23	261.15	258.23	259.10	+0.40%	296,100
2026-05-04	261.66	263.26	258.00	258.08	-1.37%	247,600
2026-05-01	262.45	263.99	261.00	261.66	-0.03%	225,300
2026-04-30	259.75	262.15	258.44	261.74	+0.73%	326,200
2026-04-29	256.80	260.11	256.80	259.85	+0.90%	354,000
2026-04-28	255.69	259.39	255.69	257.53	+0.71%	511,400
2026-04-27	254.50	257.73	254.49	255.71	-0.36%	350,700
2026-04-24	257.72	258.48	254.62	256.63	-0.84%	443,300
2026-04-23	257.91	259.49	257.91	258.80	+0.26%	406,200
2026-04-22	261.52	262.20	257.68	258.13	-1.22%	452,600
2026-04-21	261.07	263.72	260.88	261.33	-0.02%	203,200
2026-04-20	261.82	263.56	260.17	261.38	-0.30%	390,800
2026-04-17	258.58	262.39	258.58	262.16	+1.90%	325,600
2026-04-16	259.32	260.00	256.85	257.28	-0.65%	247,400
2026-04-15	256.94	261.42	256.21	258.97	+1.05%	408,100
2026-04-14	253.55	257.00	253.00	256.27	+0.96%	324,000
2026-04-13	250.87	254.31	249.90	253.83	+0.85%	760,900
2026-04-10	252.53	253.23	250.20	251.70	-0.44%	244,300
2026-04-09	250.37	254.00	250.22	252.80	+0.69%	395,400
2026-04-08	250.34	251.19	245.99	251.07	+1.25%	308,100
2026-04-07	246.00	249.49	244.00	247.98	+0.45%	346,500
2026-04-06	246.51	249.36	245.39	246.87	-0.13%	707,500
2026-04-02	244.32	247.76	242.87	247.18	+1.19%	621,000
2026-04-01	253.84	253.86	243.95	244.28	-3.09%	509,800
2026-03-31	250.63	252.96	249.47	252.08	+1.05%	545,800
2026-03-30	247.86	250.61	247.00	249.47	+1.16%	444,400
2026-03-27	249.43	249.43	245.45	246.60	-1.09%	331,800
2026-03-26	250.39	253.10	249.03	249.33	-0.72%	287,600
2026-03-25	255.00	256.54	249.97	251.14	-0.64%	418,300
2026-03-24	252.60	254.59	251.18	252.75	-0.50%	314,300
2026-03-23	253.20	254.58	251.25	254.01	+1.51%	337,500
2026-03-20	247.91	251.73	247.31	250.22	+0.94%	959,800
2026-03-19	254.45	254.45	247.48	247.89	-2.83%	466,400
2026-03-18	256.57	258.94	254.79	255.11	-0.97%	184,300
2026-03-17	258.75	259.86	257.40	257.61	-0.56%	211,400
2026-03-16	258.76	261.00	257.10	259.07	+0.41%	340,200
2026-03-13	256.73	259.06	256.01	258.02	+0.78%	309,100
2026-03-12	249.19	256.88	249.19	256.02	+2.41%	544,900
2026-03-11	253.20	253.75	249.74	250.00	-1.71%	782,700
2026-03-10	250.69	257.13	250.19	254.35	+1.42%	554,900
2026-03-09	249.12	251.49	246.32	250.78	+0.13%	1,081,800
2026-03-06	253.54	253.57	248.23	250.45	-2.01%	712,200
2026-03-05	255.58	257.74	254.98	255.59	-0.40%	1,008,900
2026-03-04	259.93	259.94	255.18	256.62	-1.34%	501,500
2026-03-03	259.29	261.00	253.11	260.10	-0.71%	460,900
2026-03-02	261.77	264.35	259.39	261.96	-0.53%	500,700
2026-02-27	263.92	267.39	261.50	263.35	-0.26%	950,600
2026-02-26	261.66	264.81	261.55	264.03	+0.87%	333,500
2026-02-25	260.10	263.00	260.09	261.75	+0.33%	400,500
2026-02-24	258.45	261.54	257.43	260.88	+0.79%	455,600
2026-02-23	261.90	264.67	258.68	258.83	-1.19%	377,700
2026-02-20	263.88	264.72	261.13	261.96	-0.51%	463,700
2026-02-19	266.35	266.35	262.68	263.30	-1.15%	407,300
2026-02-18	261.03	266.41	259.05	266.37	+1.64%	426,200
2026-02-17	263.04	263.96	261.60	262.06	-0.43%	367,600
2026-02-13	260.26	264.46	260.26	263.18	+1.07%	486,200
2026-02-12	254.75	262.53	254.75	260.40	+2.70%	556,200
2026-02-11	264.44	266.08	251.74	253.55	-3.79%	841,900
2026-02-10	263.53	264.73	260.19	263.55	-0.17%	563,900
2026-02-09	261.13	264.22	260.98	264.00	+1.22%	526,200
2026-02-06	265.24	266.97	259.84	260.82	-1.58%	382,900
2026-02-05	263.17	270.72	262.50	265.02	+0.66%	862,900
2026-02-04	256.04	264.20	255.78	263.29	+3.00%	551,400
2026-02-03	253.10	255.65	250.43	255.62	+0.84%	880,900
2026-02-02	249.03	253.75	248.49	253.50	+2.25%	497,300
2026-01-30	246.47	248.32	244.01	247.91	+0.30%	468,700
2026-01-29	246.84	249.09	245.90	247.16	-0.08%	633,800
2026-01-28	251.54	252.63	246.08	247.37	-1.74%	630,400
2026-01-27	258.33	258.57	251.63	251.74	-2.60%	586,300
2026-01-26	261.07	261.36	256.83	258.45	-0.52%	382,100
2026-01-23	261.88	261.88	257.95	259.79	-0.95%	538,300
2026-01-22	264.55	264.69	261.69	262.28	-0.34%	325,300
2026-01-21	266.87	266.87	261.22	263.17	-1.26%	329,100
2026-01-20	264.00	266.55	260.11	266.53	+1.69%	876,700
2026-01-19	266.30	267.73	261.46	262.10	-1.58%	252,800
2026-01-16	270.23	270.67	265.25	266.30	-1.51%	460,600
2026-01-15	271.76	273.05	270.00	270.37	-0.45%	300,700
2026-01-14	270.11	271.76	268.89	271.58	+0.49%	529,900
2026-01-13	277.01	277.02	268.08	270.25	-2.42%	629,000
2026-01-12	278.42	278.85	275.60	276.95	-0.66%	356,100
2026-01-09	279.27	280.99	278.03	278.78	-0.15%	240,000
2026-01-08	277.21	282.15	276.78	279.21	+0.71%	456,000
2026-01-07	279.50	279.80	276.14	277.23	-0.99%	901,400
2026-01-06	282.00	283.60	275.88	279.99	-0.94%	349,500
2026-01-05	284.60	288.09	282.41	282.66	-0.88%	193,800
2026-01-02	285.73	286.37	283.61	285.18	-0.19%	144,000
2025-12-31	285.41	286.37	284.87	285.73	+0.19%	240,300
2025-12-30	285.24	286.75	284.60	285.19	+0.03%	319,000
2025-12-29	283.51	286.28	282.05	285.10	+0.45%	704,900
2025-12-24	285.08	286.04	283.64	283.83	-0.59%	105,700
2025-12-23	284.16	286.08	284.16	285.52	+0.37%	281,000
2025-12-22	283.28	284.70	280.22	284.47	+0.26%	199,100
2025-12-19	284.82	287.83	283.45	283.72	-0.12%	854,500
2025-12-18	281.60	284.77	281.01	284.05	+0.91%	295,600
2025-12-17	279.54	282.29	277.99	281.49	+0.38%	635,400
2025-12-16	280.75	282.58	279.73	280.43	-0.28%	389,600
2025-12-15	282.14	283.45	279.19	281.21	-0.47%	319,500
2025-12-12	281.42	284.68	281.42	282.54	+0.44%	227,900
2025-12-11	280.53	282.60	279.30	281.29	+0.20%	365,900
2025-12-10	276.31	280.90	275.95	280.72	+1.58%	464,000
2025-12-09	275.17	276.44	273.86	276.36	+0.58%	458,100
2025-12-08	273.55	275.24	272.99	274.76	+0.28%	496,500
2025-12-05	276.59	277.27	273.07	274.00	-1.10%	346,400
2025-12-04	274.48	278.02	272.46	277.04	+1.36%	305,100
2025-12-03	276.64	277.57	272.28	273.32	-1.29%	460,800
2025-12-02	280.98	280.98	275.57	276.89	-1.23%	364,500
2025-12-01	284.50	284.54	279.72	280.34	-1.77%	354,600
2025-11-28	284.80	286.33	282.11	285.40	+0.33%	364,600
2025-11-27	286.75	286.75	284.05	284.47	-0.87%	92,800
2025-11-26	287.63	288.77	286.50	286.98	-0.09%	377,500
2025-11-25	285.84	287.49	284.94	287.25	+1.17%	264,900
2025-11-24	284.00	284.26	281.78	283.93	-0.09%	703,900
2025-11-21	281.09	286.08	281.05	284.19	+1.14%	246,200
2025-11-20	282.77	283.44	279.28	281.00	-0.49%	191,500
2025-11-19	284.25	284.25	281.17	282.38	-0.45%	201,700
2025-11-18	285.31	286.80	283.65	283.66	-0.72%	346,300
2025-11-17	282.12	286.18	281.53	285.72	+1.25%	601,600
2025-11-14	281.05	282.51	278.19	282.18	+0.32%	477,500
2025-11-13	284.04	285.16	281.00	281.28	-1.04%	310,100
2025-11-12	276.65	285.15	276.27	284.23	+2.83%	391,700
2025-11-11	281.38	281.80	275.58	276.42	-1.94%	322,400
2025-11-10	280.00	283.19	277.85	281.88	+0.61%	873,400
2025-11-07	268.19	281.37	266.13	280.17	+4.49%	758,600
2025-11-06	270.34	272.84	267.40	268.13	-0.59%	353,000
2025-11-05	277.00	277.93	268.20	269.73	+1.72%	953,000
2025-11-04	261.59	266.37	261.46	265.18	+0.68%	461,800
2025-11-03	261.59	263.46	259.19	263.40	+0.68%	491,000
2025-10-31	258.65	262.40	258.32	261.63	+0.86%	285,900
2025-10-30	258.17	260.12	257.68	259.41	+0.31%	335,500
2025-10-29	262.00	262.00	256.48	258.61	-1.63%	485,800
2025-10-28	264.00	264.34	262.29	262.90	-0.31%	960,700
2025-10-27	263.54	264.37	261.92	263.71	+0.38%	529,000
2025-10-24	264.97	265.58	262.07	262.70	-0.91%	373,900
2025-10-23	262.77	265.42	261.80	265.10	+1.19%	482,300
2025-10-22	259.91	267.14	259.76	261.97	+0.88%	471,700
2025-10-21	260.00	261.38	256.36	259.68	+1.90%	520,600
2025-10-20	259.40	260.37	254.28	254.83	-1.47%	506,600
2025-10-17	259.70	261.00	256.62	258.62	-0.47%	358,800
2025-10-16	264.60	265.09	259.48	259.83	-2.32%	477,400
2025-10-15	270.35	271.12	264.93	266.00	-1.35%	330,100
2025-10-14	269.30	273.31	266.06	269.65	+0.02%	422,200
2025-10-10	267.35	270.46	265.65	269.60	+1.34%	337,900
2025-10-09	267.12	267.12	263.96	266.04	-0.42%	399,700
2025-10-08	266.43	267.46	264.80	267.17	+0.55%	437,600
2025-10-07	267.75	267.75	264.49	265.70	-0.62%	647,700
2025-10-06	270.06	270.06	266.78	267.37	-0.65%	425,800
2025-10-03	268.26	270.18	267.33	269.11	+0.32%	269,800
2025-10-02	267.42	268.70	265.78	268.25	+0.50%	378,200
2025-10-01	271.29	271.73	266.78	266.91	-1.43%	411,900
2025-09-30	265.23	271.49	263.31	270.77	+2.29%	551,100
2025-09-29	263.54	266.60	262.98	264.71	+0.42%	517,900
2025-09-26	262.99	264.01	262.15	263.60	+0.50%	412,100
2025-09-25	265.17	265.76	261.97	262.29	-1.20%	549,800
2025-09-24	264.57	267.05	263.22	265.48	+0.32%	379,100
2025-09-23	266.98	268.17	263.85	264.63	-0.83%	414,200
2025-09-22	271.33	271.33	261.44	266.85	-1.74%	572,400
2025-09-19	270.08	271.69	268.50	271.58	+1.62%	1,202,600
2025-09-18	266.35	268.20	266.22	267.24	+0.28%	445,000
2025-09-17	266.36	267.72	265.06	266.50	+0.11%	693,600
2025-09-16	272.79	273.25	266.12	266.22	-2.64%	680,400
2025-09-15	276.90	276.90	272.55	273.43	-1.63%	344,700
2025-09-12	279.82	281.04	277.40	277.97	-0.89%	220,000
2025-09-11	277.19	280.82	277.19	280.47	+1.18%	312,000
2025-09-10	277.52	278.48	274.84	277.20	-0.24%	300,700
2025-09-09	276.81	279.16	276.81	277.88	+0.10%	356,200
2025-09-08	277.40	279.22	276.25	277.61	-0.26%	267,500
2025-09-05	275.92	279.20	275.62	278.33	+0.95%	297,500

最近250个交易日，最新在前。

月度季节性回报

历史最强月份：11月（+8.35%）。最弱月份：1月（-7.45%）。基于2年每日数据（2025–2026）。

1月-7.45%
2月+6.26%
3月-0.32%
4月+4.85%
5月+2.93%
6月+5.74%
7月-7.27%
8月-4.05%
9月-1.95%
10月-1.98%
11月+8.35%
12月+1.92%

FAQ · 基于当前价格数据 · 截至 2026-09-02

快速解答

Intact Financial Corporation（IFC.TO）最新收盘价是多少？

2026-09-02 收于 271.39，来自Closelook数据湖的每日价格记录。

IFC.TO 的52周最高价和最低价是多少？

过去52周最高 305.52、最低 242.87（截至 2026-09-02）。

Intact Financial Corporation 历史上最强和最弱的月份是哪个？

历史上，IFC.TO 最强的日历月份是11月（平均 +8.35%），最弱的是1月（平均 -7.45%），基于2年每日数据（2025–2026）。

该季节性覆盖多少年？

2年（2025–2026），由Closelook数据湖中的420根日线计算。