TMX group TMXmoney

Intact Financial Corporation (IFC)
Market: CDN Consolidated
$ 72.35
Oct 2, 2014, 2:28 AM EDT
Change: -0.16 (-0.22%)
Volume: 375,773
Day Low
72.20
Day High
72.54
Company Chart
Detailed Quote
Open: 72.54 EPS: 3.87
High: 72.54 Ex-Div Date: 09/11/2014
Low: 72.20 Dividend: 0.480 
Prev. Close: 72.51 Yield: 2.648
Bid: 72.34 Div. Frequency: Quarterly
Bid Size: 100 Shares Out.: 131,543,134
Ask: 72.44 P/E Ratio: 18.600
Ask Size: 100 P/B Ratio: 1.994
Market Cap: 9,517,145,745 Exchange: TSX
Beta: 0.149 VWAP: 72.383662
Canadian Consolidated Montage
Markets   Last Bid Ask Open High Low Volume % Vol Chg % Chg Last Trade
CDN Consolidated 72.35 72.34 72.44 72.54 72.54 72.20 375.77 k 100% -0.16 -0.221% 10/01/2014 4:35 PM
TSX 72.35 72.34 72.46 72.54 72.54 72.22 234.27 k 62.34% -0.16 -0.221% 10/01/2014 4:35 PM
Alpha 72.34 72.26 72.44 72.48 72.52 72.22 21.80 k 5.80% -0.17 -0.234% 10/01/2014 3:57 PM
TMX Select 72.35 72.20 N/A 72.43 72.53 72.20 12.40 k 3.30% -0.16 -0.221% 10/01/2014 3:59 PM
Chi-X 72.35 N/A N/A 72.43 72.50 72.22 45.80 k 12.19% -0.16 -0.221% 10/01/2014 3:59 PM
Omega 72.35 71.51 73.26 72.36 72.50 72.24 2,300 0.61% -0.16 -0.221% 10/01/2014 3:49 PM
Pure 72.33 N/A N/A 72.38 72.51 72.21 4,900 1.30% -0.29 -0.399% 10/01/2014 3:51 PM
TriAct 72.36 N/A N/A 72.44 72.50 72.23 39.30 k 10.46% -0.24 -0.324% 10/01/2014 3:49 PM
CX2 72.35 N/A N/A 72.52 72.52 72.23 14.20 k 3.78% -0.16 -0.221% 10/01/2014 3:59 PM
LYNX 72.26 N/A N/A 72.42 72.49 72.26 800 0.21% -0.24 -0.331% 10/01/2014 3:25 PM

All times are in ET.

News Headlines for Intact Financial Corporation
Last 25 Trades
Time Price Shares Change Exch/Mkt Buyer Seller
10/01/2014 4:35 PM EDT S 72.35 800 -0.16 TSX 002 002
10/01/2014 4:00 PM EDT Q 72.35 100 -0.16 TSX 001 080
10/01/2014 4:00 PM EDT Q 72.35 100 -0.16 TSX 072 080
10/01/2014 4:00 PM EDT Q 72.35 200 -0.16 TSX 072 085
10/01/2014 4:00 PM EDT Q 72.35 500 -0.16 TSX 079 085
10/01/2014 4:00 PM EDT Q 72.35 300 -0.16 TSX 001 085
10/01/2014 4:00 PM EDT Q 72.35 200 -0.16 TSX 001 080
10/01/2014 4:00 PM EDT Q 72.35 500 -0.16 TSX 053 080
10/01/2014 4:00 PM EDT Q 72.35 100 -0.16 TSX 053 053
10/01/2014 4:00 PM EDT Q 72.35 200 -0.16 TSX 079 080
10/01/2014 4:00 PM EDT Q 72.35 600 -0.16 TSX 079 080
10/01/2014 4:00 PM EDT Q 72.35 300 -0.16 TSX 079 072
10/01/2014 4:00 PM EDT Q 72.35 600 -0.16 TSX 079 080
10/01/2014 4:00 PM EDT Q 72.35 100 -0.16 TSX 079 080
10/01/2014 4:00 PM EDT Q 72.35 300 -0.16 TSX 002 080
10/01/2014 4:00 PM EDT Q 72.35 300 -0.16 TSX 002 009
10/01/2014 4:00 PM EDT Q 72.35 200 -0.16 TSX 002 013
10/01/2014 4:00 PM EDT Q 72.35 200 -0.16 TSX 015 013
10/01/2014 4:00 PM EDT Q 72.35 100 -0.16 TSX 015 013
10/01/2014 4:00 PM EDT Q 72.35 200 -0.16 TSX 079 013
10/01/2014 4:00 PM EDT Q 72.35 500 -0.16 TSX 079 072
10/01/2014 4:00 PM EDT Q 72.35 600 -0.16 TSX 001 072
10/01/2014 4:00 PM EDT Q 72.35 400 -0.16 TSX 123 072
10/01/2014 4:00 PM EDT Q 72.35 100 -0.16 TSX 123 072
10/01/2014 4:00 PM EDT Q 72.35 100 -0.16 TSX 123 053
Copyright © QuoteMedia. Data delayed 15 minutes unless otherwise indicated. View delay times for all exchanges.
Market Data powered by QuoteMedia, Fundamentals by Morningstar. See the QuoteMedia and TMX Group Terms of Use.