Intact Financial Corporation

Market: CDN Consolidated | May 29, 2015, 3:59 PM EDT

IFC
$ 89.05
Change:
0.52 (0.59%)
Volume:
457,900

Day Low 87.70
Day High 89.17


  • Trade Now

Options:

Splits Dividends Earnings More 

Detailed Quote

Open: 88.36
High: 89.17
Bid: 89.05
Bid Size: 2,300
Beta: -0.066
Prev. Close: 88.53
Low: 87.70
Ask: 89.10
Ask Size: 700
VWAP: 88.335014
Dividend: 0.530 
Div. Frequency: Quarterly
Shares Out.: 131,543,134
P/E Ratio: 14.900
EPS: 5.94
Yield: 2.415
Ex-Div Date: 06/11/2015
Market Cap: 11,713,916,083
P/B Ratio: 2.286
Exchange: TSX

News Headlines for Intact Financial Corporation


Canadian Consolidated Montage

Markets   Last Bid Ask Open High Low Volume % Vol Chg % Chg Last Trade
CDN Consolidated 89.05 89.05 89.10 88.36 89.17 87.70 457.90 k 100% 0.52 0.587% 05/29/2015 3:59 PM
TSX 89.09 89.05 89.10 88.36 89.17 87.70 189.48 k 41.59% 0.56 0.633% 05/29/2015 3:59 PM
Alpha 89.08 N/A N/A 88.42 89.15 87.71 59.60 k 13.08% 0.60 0.678% 05/29/2015 3:58 PM
TMX Select 89.05 88.39 89.10 88.49 89.15 87.82 24.60 k 5.40% 0.52 0.587% 05/29/2015 3:59 PM
Chi-X 89.08 N/A N/A 88.45 89.16 87.70 119.70 k 26.27% 0.61 0.689% 05/29/2015 3:58 PM
Omega 89.05 85.01 88.14 88.35 89.15 87.89 2,900 0.64% 0.66 0.747% 05/29/2015 3:59 PM
Pure 88.99 88.88 90.00 87.90 88.99 87.76 4,300 0.94% 0.46 0.520% 05/29/2015 3:47 PM
TriAct 93.80 N/A N/A 0.00 0.00 0.00 47.04 k 10.33% 0.00 0.00% 05/29/2015 3:58 PM
CX2 89.05 N/A N/A 88.50 89.12 87.82 7,773 1.71% 0.62 0.701% 05/29/2015 3:58 PM
LYNX 88.68 N/A N/A 88.57 88.68 88.57 200 0.04% 0.14 0.158% 05/29/2015 3:37 PM

All times are in ET.

Last 25 Trades

Time Price Shares Change Exch/Mkt Buyer Seller
05/29/2015 3:59 PM EDT 89.05 100 0.52 OMEGA 001 065
05/29/2015 3:59 PM EDT 89.05 100 0.52 TMX 039 065
05/29/2015 3:59 PM EDT 89.05 100 0.52 TMX 039 080
05/29/2015 3:59 PM EDT 89.09 100 0.56 TSX 015 001
05/29/2015 3:59 PM EDT E 89.05 38 0.52 TSX 089 015
05/29/2015 3:58 PM EDT E 89.10 51 0.57 TSX 079 089
05/29/2015 3:58 PM EDT 89.05 100 0.52 CX2 039 080
05/29/2015 3:58 PM EDT 89.08 100 0.55 CX2 011 039
05/29/2015 3:58 PM EDT 89.08 100 0.55 CHIX 011 001
05/29/2015 3:58 PM EDT 89.08 100 0.55 CHIX 011 001
05/29/2015 3:58 PM EDT 89.08 100 0.55 TSX 011 039
05/29/2015 3:58 PM EDT 89.08 100 0.55 TSX 011 079
05/29/2015 3:58 PM EDT 89.08 100 0.55 TSX 011 015
05/29/2015 3:58 PM EDT 89.08 100 0.55 TSX 011 072
05/29/2015 3:58 PM EDT 89.08 100 0.55 ALPHA 011 039
05/29/2015 3:58 PM EDT 89.08 100 0.55 TMX 011 039
05/29/2015 3:58 PM EDT E 89.08 67 0.55 TCM 013 001
05/29/2015 3:58 PM EDT 89.08 100 0.55 CHIX 013 001
05/29/2015 3:58 PM EDT 89.08 100 0.55 TSX 053 072
05/29/2015 3:58 PM EDT 89.10 100 0.57 TSX 053 079
05/29/2015 3:58 PM EDT 89.10 100 0.57 TSX 053 079
05/29/2015 3:58 PM EDT 89.10 100 0.57 TSX 001 079
05/29/2015 3:58 PM EDT 89.10 500 0.57 TSX 079 079
05/29/2015 3:58 PM EDT 89.10 100 0.57 ALPHA 001 079
05/29/2015 3:58 PM EDT 89.10 100 0.57 ALPHA 014 079
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 Terms of Use.