TMX group TMXmoney

Intact Financial Corporation (IFC)
Market: CDN Consolidated
$ 72.34
Oct 1, 2014, 10:24 AM EDT
Change: -0.17 (-0.23%)
Volume: 27,815
Day Low
72.25
Day High
72.54
Company Chart
Detailed Quote
Open: 72.54 EPS: 3.87
High: 72.54 Ex-Div Date: 09/11/2014
Low: 72.25 Dividend: 0.480 
Prev. Close: 72.51 Yield: 2.652
Bid: 72.33 Div. Frequency: Quarterly
Bid Size: 100 Shares Out.: 131,543,134
Ask: 72.34 P/E Ratio: 18.600
Ask Size: 700 P/B Ratio: 1.993
Market Cap: 9,515,830,314 Exchange: TSX
Beta: 0.178 VWAP: 72.407615
Canadian Consolidated Montage
Markets   Last Bid Ask Open High Low Volume % Vol Chg % Chg Last Trade
CDN Consolidated 72.34 72.33 72.34 72.54 72.54 72.25 27.81 k 100% -0.17 -0.234% 10/01/2014 10:23 AM
TSX 72.34 72.33 72.34 72.54 72.54 72.25 21.91 k 78.79% -0.17 -0.234% 10/01/2014 10:23 AM
Alpha 72.40 72.30 72.40 72.48 72.52 72.35 1,100 3.95% -0.11 -0.152% 10/01/2014 10:19 AM
TMX Select 72.40 72.25 72.46 72.43 72.53 72.28 1,400 5.03% -0.11 -0.152% 10/01/2014 10:19 AM
Chi-X 72.34 72.30 72.41 72.43 72.50 72.27 2,300 8.27% -0.17 -0.234% 10/01/2014 10:23 AM
Omega 72.51 71.56 73.16 0.00 0.00 0.00 0 0% 0.00 0.00% 09/30/2014 3:59 PM
Pure 72.62 72.24 72.43 0.00 0.00 0.00 0 0% 0.00 0.00% 09/30/2014 3:56 PM
TriAct 72.46 N/A N/A 72.44 72.50 72.44 500 1.80% -0.14 -0.186% 10/01/2014 9:58 AM
CX2 72.28 72.25 72.46 72.52 72.52 72.28 600 2.16% -0.23 -0.317% 10/01/2014 10:19 AM

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 10:23 AM EDT E 72.32 27 -0.19 TSX 089 079
10/01/2014 10:23 AM EDT 72.34 100 -0.17 CHIX 002 001
10/01/2014 10:23 AM EDT W 72.34 100 -0.17 TSX 001 007
10/01/2014 10:22 AM EDT 72.32 100 -0.19 CHIX 039 085
10/01/2014 10:21 AM EDT E 72.32 2 -0.19 TSX 089 015
10/01/2014 10:19 AM EDT E 72.32 50 -0.19 TSX 089 002
10/01/2014 10:19 AM EDT 72.38 200 -0.13 TSX 001 079
10/01/2014 10:19 AM EDT W 72.36 100 -0.15 TSX 053 001
10/01/2014 10:19 AM EDT W 72.37 100 -0.14 TSX 015 001
10/01/2014 10:19 AM EDT W 72.40 100 -0.11 CX2 039 001
10/01/2014 10:19 AM EDT 72.41 100 -0.10 TSX 001 079
10/01/2014 10:19 AM EDT W 72.40 100 -0.11 TSX 072 001
10/01/2014 10:19 AM EDT W 72.40 100 -0.11 TSX 072 001
10/01/2014 10:19 AM EDT W 72.40 100 -0.11 TSX 002 001
10/01/2014 10:19 AM EDT 72.40 100 -0.11 TMX 039 085
10/01/2014 10:19 AM EDT 72.42 100 -0.09 TSX 079 053
10/01/2014 10:19 AM EDT 72.41 100 -0.10 TSX 079 079
10/01/2014 10:19 AM EDT 72.39 100 -0.12 TSX 079 002
10/01/2014 10:19 AM EDT 72.39 100 -0.12 TSX 079 079
10/01/2014 10:19 AM EDT W 72.40 100 -0.11 ALPHA 001 001
10/01/2014 10:17 AM EDT W 72.38 100 -0.13 TSX 001 001
10/01/2014 10:17 AM EDT 72.38 100 -0.13 TSX 015 072
10/01/2014 10:15 AM EDT E 72.41 10 -0.10 TSX 002 089
10/01/2014 10:15 AM EDT 72.39 100 -0.12 TSX 013 053
10/01/2014 10:15 AM EDT 72.38 100 -0.13 TSX 001 079
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.