TMX group TMXmoney

Intact Financial Corporation (IFC)
Market: CDN Consolidated
$ 73.91
Sep 2, 2014, 12:55 AM EDT
Change: -0.48 (-0.65%)
Volume: 514,696
Day Low
73.44
Day High
74.55
Company Chart
Detailed Quote
Open: 74.55 EPS: 3.87
High: 74.55 Ex-Div Date: 09/11/2014
Low: 73.44 Dividend: 0.480 
Prev. Close: 74.39 Yield: 2.598
Bid: 73.91 Div. Frequency: Quarterly
Bid Size: 5,000.00 Shares Out.: 131,543,134.00
Ask: 74.25 P/E Ratio: 18.900
Ask Size: 100.00 P/B Ratio: 2.037
Market Cap: 9,722,353,034 Exchange: TSX
Beta: 0.160 VWAP: 74.001185
Canadian Consolidated Montage
Markets   Last Bid Ask Open High Low Volume % Vol Chg % Chg Last Trade
CDN Consolidated 73.91 73.91 74.25 74.55 74.55 73.44 514.69 k 100% -0.48 -0.645% 08/29/2014 4:37 PM
TSX 73.91 73.91 74.25 74.55 74.55 73.44 337.49 k 65.57% -0.48 -0.645% 08/29/2014 4:37 PM
Alpha 74.00 N/A N/A 74.50 74.50 73.45 26.26 k 5.10% -0.39 -0.524% 08/29/2014 3:59 PM
TMX Select 74.00 73.62 74.34 74.50 74.50 73.49 4,600 0.89% -0.39 -0.524% 08/29/2014 3:58 PM
Chi-X 74.03 N/A N/A 74.48 74.49 73.45 33.54 k 6.52% -0.49 -0.658% 08/29/2014 3:59 PM
Omega 74.06 72.16 76.62 74.50 74.50 73.54 3,300 0.64% -0.48 -0.644% 08/29/2014 3:59 PM
Pure 74.00 72.16 76.62 74.48 74.48 73.49 57.60 k 11.19% -0.49 -0.658% 08/29/2014 3:58 PM
TriAct 74.00 N/A N/A 74.31 74.44 73.47 42.20 k 8.20% -0.53 -0.711% 08/29/2014 3:58 PM
CX2 74.04 N/A N/A 74.41 74.49 73.50 9,700 1.88% -0.50 -0.671% 08/29/2014 3:45 PM

All times are in ET.

News Headlines for Intact Financial Corporation
Last 25 Trades
Time Price Shares Change Exch/Mkt Buyer Seller
08/29/2014 4:37 PM EDT T 73.91 81 -0.48 TSX 079 079
08/29/2014 4:21 PM EDT T 73.91 12 -0.48 TSX 053 053
08/29/2014 4:21 PM EDT S 73.91 2,900 -0.48 TSX 001 001
08/29/2014 4:18 PM EDT S 73.91 13,700 -0.48 TSX 001 001
08/29/2014 4:17 PM EDT T 73.91 85 -0.48 TSX 002 002
08/29/2014 4:17 PM EDT S 73.91 2,300 -0.48 TSX 002 002
08/29/2014 4:00 PM EDT Q 73.91 200 -0.48 TSX 039 053
08/29/2014 4:00 PM EDT Q 73.91 700 -0.48 TSX 072 053
08/29/2014 4:00 PM EDT Q 73.91 100 -0.48 TSX 079 053
08/29/2014 4:00 PM EDT Q 73.91 100 -0.48 TSX 053 053
08/29/2014 4:00 PM EDT Q 73.91 100 -0.48 TSX 079 053
08/29/2014 4:00 PM EDT Q 73.91 300 -0.48 TSX 039 053
08/29/2014 4:00 PM EDT Q 73.91 500 -0.48 TSX 079 053
08/29/2014 4:00 PM EDT Q 73.91 1,300 -0.48 TSX 079 053
08/29/2014 4:00 PM EDT Q 73.91 1,900 -0.48 TSX 072 053
08/29/2014 4:00 PM EDT Q 73.91 400 -0.48 TSX 072 080
08/29/2014 4:00 PM EDT Q 73.91 200 -0.48 TSX 072 009
08/29/2014 4:00 PM EDT Q 73.91 1,200 -0.48 TSX 072 222
08/29/2014 4:00 PM EDT Q 73.91 100 -0.48 TSX 079 222
08/29/2014 4:00 PM EDT Q 73.91 400 -0.48 TSX 053 053
08/29/2014 4:00 PM EDT Q 73.91 100 -0.48 TSX 053 053
08/29/2014 4:00 PM EDT Q 73.91 200 -0.48 TSX 053 222
08/29/2014 4:00 PM EDT Q 73.91 200 -0.48 TSX 053 222
08/29/2014 4:00 PM EDT Q 73.91 100 -0.48 TSX 079 222
08/29/2014 4:00 PM EDT Q 73.91 200 -0.48 TSX 053 053
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.