TMX group TMXmoney

Intact Financial Corporation (IFC)
Market: CDN Consolidated
$ 71.80
Jul 22, 2014, 4:45 PM EDT
Change: -0.47 (-0.65%)
Volume: 329,690

Day Low
71.75
Day High
72.46
Company Chart
Detailed Quote
Open: 72.27 EPS: 3.00
High: 72.46 Ex-Div Date: 06/12/2014
Low: 71.75 Dividend: 0.480 
Prev. Close: 72.27 Yield: 2.653
Bid: 71.80 Div. Frequency: Quarterly
Bid Size: 2,100 Shares Out.: 131,543,134
Ask: 72.07 P/E Ratio: 24.100
Ask Size: 100 P/B Ratio: 2.063
Market Cap: 9,444,797,021 Exchange: TSX
Beta: N/A VWAP: 67.818015
Canadian Consolidated Montage
Markets   Last Bid Ask Open High Low Volume % Vol Chg % Chg Last Trade
CDN Consolidated 71.80 71.80 72.07 72.27 72.46 71.75 329.69 k 100% -0.47 -0.650% 07/22/2014 4:20 PM
TSX 71.80 71.80 72.30 72.27 72.28 71.75 217.99 k 66.12% -0.47 -0.650% 07/22/2014 4:20 PM
Alpha 71.89 71.76 72.07 72.46 72.46 71.76 19.90 k 6.04% -0.38 -0.526% 07/22/2014 3:59 PM
TMX Select 71.84 N/A N/A 72.23 72.26 71.77 7,800 2.37% -0.43 -0.595% 07/22/2014 3:59 PM
Chi-X 71.87 65.51 79.03 72.29 72.29 71.75 45.40 k 13.77% -0.48 -0.663% 07/22/2014 3:59 PM
Omega 71.81 N/A N/A 72.23 72.23 71.81 2,200 0.67% -0.54 -0.746% 07/22/2014 3:59 PM
Pure 71.81 N/A N/A 72.26 72.26 71.77 2,100 0.64% -0.56 -0.774% 07/22/2014 3:59 PM
TriAct 71.81 N/A N/A 72.24 72.27 71.76 23.80 k 7.22% -0.50 -0.692% 07/22/2014 3:58 PM
CX2 71.87 N/A N/A 72.22 72.26 71.77 10.50 k 3.18% -0.48 -0.663% 07/22/2014 3:59 PM

All times are in ET.

News Headlines for Intact Financial Corporation
Last 25 Trades
Time Price Shares Change Exch/Mkt Buyer Seller
07/22/2014 4:20 PM EDT T 71.80 400 -0.47 TSX 079 085
07/22/2014 4:00 PM EDT Q 71.80 2,100 -0.47 TSX 079 089
07/22/2014 4:00 PM EDT Q 71.80 300 -0.47 TSX 079 123
07/22/2014 4:00 PM EDT Q 71.80 1,000 -0.47 TSX 079 085
07/22/2014 4:00 PM EDT Q 71.80 600 -0.47 TSX 079 085
07/22/2014 4:00 PM EDT Q 71.80 100 -0.47 TSX 089 085
07/22/2014 4:00 PM EDT Q 71.80 200 -0.47 TSX 072 085
07/22/2014 4:00 PM EDT Q 71.80 400 -0.47 TSX 079 085
07/22/2014 4:00 PM EDT Q 71.80 200 -0.47 TSX 001 085
07/22/2014 4:00 PM EDT Q 71.80 500 -0.47 TSX 053 085
07/22/2014 4:00 PM EDT Q 71.80 100 -0.47 TSX 079 085
07/22/2014 4:00 PM EDT Q 71.80 800 -0.47 TSX 053 085
07/22/2014 4:00 PM EDT Q 71.80 400 -0.47 TSX 053 085
07/22/2014 4:00 PM EDT Q 71.80 800 -0.47 TSX 002 085
07/22/2014 4:00 PM EDT Q 71.80 1,200 -0.47 TSX 002 065
07/22/2014 4:00 PM EDT Q 71.80 100 -0.47 TSX 080 065
07/22/2014 4:00 PM EDT Q 71.80 200 -0.47 TSX 002 065
07/22/2014 4:00 PM EDT Q 71.80 100 -0.47 TSX 007 065
07/22/2014 4:00 PM EDT Q 71.80 100 -0.47 TSX 072 065
07/22/2014 4:00 PM EDT Q 71.80 1,300 -0.47 TSX 007 065
07/22/2014 4:00 PM EDT Q 71.80 900 -0.47 TSX 079 065
07/22/2014 4:00 PM EDT Q 71.80 800 -0.47 TSX 222 065
07/22/2014 4:00 PM EDT Q 71.80 200 -0.47 TSX 085 085
07/22/2014 4:00 PM EDT Q 71.80 1,500 -0.47 TSX 085 085
07/22/2014 3:59 PM EDT 71.80 100 -0.47 TSX 079 089
Copyright © QuoteMedia. Data delayed 15 minutes unless otherwise indicated. View delay times for all exchanges.
Market Data powered by QuoteMedia, SEC filings by Morningstar. See the QuoteMedia and TMX Group Terms of Use.