TMX group TMXmoney

Intact Financial Corporation (IFC)
Market: CDN Consolidated
$ 74.25
Oct 24, 2014, 2:39 PM EDT
Change: 0.96 (1.31%)
Volume: 111,748
Day Low
73.09
Day High
74.34
Company Chart
Detailed Quote
Open: 73.38 EPS: 3.87
High: 74.34 Ex-Div Date: 09/11/2014
Low: 73.09 Dividend: 0.480 
Prev. Close: 73.29 Yield: 2.645
Bid: 74.21 Div. Frequency: Quarterly
Bid Size: 200 Shares Out.: 131,543,134
Ask: 74.24 P/E Ratio: 18.600
Ask Size: 100 P/B Ratio: 2.046
Market Cap: 9,767,077,700 Exchange: TSX
Beta: 0.145 VWAP: 73.914057
Canadian Consolidated Montage
Markets   Last Bid Ask Open High Low Volume % Vol Chg % Chg Last Trade
CDN Consolidated 74.25 74.21 74.24 73.38 74.34 73.09 111.74 k 100% 0.96 1.310% 10/24/2014 2:39 PM
TSX 74.25 74.21 74.26 73.38 74.31 73.23 82.02 k 73.40% 0.96 1.310% 10/24/2014 2:39 PM
Alpha 74.25 74.13 74.26 73.44 74.34 73.25 6,520 5.83% 0.96 1.310% 10/24/2014 2:37 PM
TMX Select 74.20 74.19 74.24 73.44 74.27 73.09 4,100 3.67% 0.91 1.242% 10/24/2014 2:37 PM
Chi-X 74.25 74.20 74.26 73.44 74.31 73.14 9,900 8.86% 1.05 1.434% 10/24/2014 2:37 PM
Omega 74.26 74.07 74.27 73.27 74.27 73.12 4,900 4.38% 1.09 1.490% 10/24/2014 2:37 PM
Pure 74.20 74.13 74.34 73.55 74.24 73.55 700 0.63% 0.94 1.283% 10/24/2014 2:29 PM
TriAct 73.33 N/A N/A 73.17 73.33 73.17 200 0.18% 0.15 0.205% 10/24/2014 9:57 AM
CX2 74.23 74.06 74.26 73.14 74.29 73.13 3,400 3.04% 1.05 1.435% 10/24/2014 2:28 PM

All times are in ET.

News Headlines for Intact Financial Corporation
Last 25 Trades
Time Price Shares Change Exch/Mkt Buyer Seller
10/24/2014 2:39 PM EDT W 74.25 100 0.96 TSX 007 001
10/24/2014 2:37 PM EDT 74.25 100 0.96 CHIX 001 090
10/24/2014 2:37 PM EDT 74.25 100 0.96 CHIX 001 090
10/24/2014 2:37 PM EDT 74.20 100 0.91 TSX 053 090
10/24/2014 2:37 PM EDT 74.25 100 0.96 TSX 015 090
10/24/2014 2:37 PM EDT 74.25 100 0.96 TSX 072 090
10/24/2014 2:37 PM EDT 74.25 100 0.96 TSX 085 090
10/24/2014 2:37 PM EDT 74.25 100 0.96 TSX 079 090
10/24/2014 2:37 PM EDT 74.25 100 0.96 ALPHA 001 013
10/24/2014 2:37 PM EDT 74.20 100 0.91 TMX 079 001
10/24/2014 2:37 PM EDT 74.20 100 0.91 TMX 039 001
10/24/2014 2:37 PM EDT W 74.26 100 0.97 CHIX 001 001
10/24/2014 2:37 PM EDT 74.26 100 0.97 OMEGA 001 001
10/24/2014 2:37 PM EDT W 74.26 100 0.97 TSX 001 079
10/24/2014 2:37 PM EDT 74.26 100 0.97 TSX 007 053
10/24/2014 2:36 PM EDT 74.26 100 0.97 TSX 007 079
10/24/2014 2:35 PM EDT E 74.25 75 0.96 TSX 089 089
10/24/2014 2:34 PM EDT E 74.20 50 0.91 TSX 089 080
10/24/2014 2:34 PM EDT 74.24 100 0.95 TSX 007 090
10/24/2014 2:34 PM EDT 74.24 100 0.95 TSX 085 090
10/24/2014 2:34 PM EDT 74.24 100 0.95 TSX 072 090
10/24/2014 2:34 PM EDT E 74.20 80 0.91 TSX 089 002
10/24/2014 2:33 PM EDT 74.23 100 0.94 TSX 079 065
10/24/2014 2:33 PM EDT 74.25 100 0.96 TSX 007 065
10/24/2014 2:31 PM EDT 74.25 100 0.96 CHIX 072 001
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