TMX group TMXmoney

Intact Financial Corporation (IFC)
Market: CDN Consolidated
$ 75.52
Aug 27, 2014, 12:42 PM EDT
Change: 0.28 (0.37%)
Volume: 231,704

Day Low
75.23
Day High
76.32
Company Chart
Detailed Quote
Open: 75.42 EPS: 3.87
High: 76.32 Ex-Div Date: 09/11/2014
Low: 75.23 Dividend: 0.480 
Prev. Close: 75.24 Yield: 2.568
Bid: 75.50 Div. Frequency: Quarterly
Bid Size: 600 Shares Out.: 131,543,134
Ask: 75.55 P/E Ratio: 19.300
Ask Size: 600 P/B Ratio: 2.081
Market Cap: 9,934,137,480 Exchange: TSX
Beta: 0.151 VWAP: 75.900604
Canadian Consolidated Montage
Markets   Last Bid Ask Open High Low Volume % Vol Chg % Chg Last Trade
CDN Consolidated 75.52 75.50 75.55 75.42 76.32 75.23 231.70 k 100% 0.28 0.372% 08/27/2014 12:42 PM
TSX 75.52 75.50 75.55 75.42 76.32 75.23 122.10 k 52.70% 0.28 0.372% 08/27/2014 12:42 PM
Alpha 75.50 75.50 75.55 75.42 76.25 75.37 17.00 k 7.34% 0.26 0.346% 08/27/2014 12:40 PM
TMX Select 75.73 75.33 76.21 75.27 76.23 75.26 17.50 k 7.55% 0.49 0.651% 08/27/2014 12:02 PM
Chi-X 75.51 75.46 75.55 75.30 76.29 75.30 65.20 k 28.14% 0.23 0.306% 08/27/2014 12:41 PM
Omega 75.49 75.50 76.16 76.00 76.12 75.49 700 0.30% 0.20 0.266% 08/27/2014 12:19 PM
Pure 75.50 75.50 76.45 75.86 76.05 75.50 3,300 1.42% 0.20 0.266% 08/27/2014 12:40 PM
TriAct 76.00 N/A N/A 75.40 76.09 75.36 3,000 1.29% 0.72 0.950% 08/27/2014 11:52 AM
CX2 75.87 75.33 77.50 75.47 76.06 75.36 2,900 1.25% 0.58 0.770% 08/27/2014 11:24 AM

All times are in ET.

News Headlines for Intact Financial Corporation
Last 25 Trades
Time Price Shares Change Exch/Mkt Buyer Seller
08/27/2014 12:42 PM EDT 75.52 100 0.28 TSX 079 001
08/27/2014 12:42 PM EDT 75.52 100 0.28 TSX 072 001
08/27/2014 12:41 PM EDT 75.51 100 0.27 TSX 079 001
08/27/2014 12:41 PM EDT W 75.51 100 0.27 CHIX 001 001
08/27/2014 12:41 PM EDT W 75.51 100 0.27 TSX 001 001
08/27/2014 12:41 PM EDT W 75.51 100 0.27 TSX 001 009
08/27/2014 12:41 PM EDT W 75.51 100 0.27 TSX 001 009
08/27/2014 12:41 PM EDT W 75.51 100 0.27 TSX 001 001
08/27/2014 12:40 PM EDT W 75.52 100 0.28 CHIX 001 001
08/27/2014 12:40 PM EDT W 75.50 100 0.26 PURE 007 001
08/27/2014 12:40 PM EDT W 75.50 100 0.26 PURE 007 001
08/27/2014 12:40 PM EDT W 75.50 100 0.26 PURE 007 009
08/27/2014 12:40 PM EDT 75.51 100 0.27 TSX 072 079
08/27/2014 12:40 PM EDT 75.50 200 0.26 TSX 007 079
08/27/2014 12:40 PM EDT W 75.50 100 0.26 TSX 079 001
08/27/2014 12:40 PM EDT W 75.50 100 0.26 TSX 007 001
08/27/2014 12:40 PM EDT 75.50 700 0.26 TSX 007 009
08/27/2014 12:40 PM EDT W 75.50 100 0.26 ALPHA 007 001
08/27/2014 12:40 PM EDT 75.50 100 0.26 ALPHA 007 079
08/27/2014 12:40 PM EDT W 75.50 100 0.26 ALPHA 007 001
08/27/2014 12:40 PM EDT W 75.50 200 0.26 ALPHA 007 009
08/27/2014 12:40 PM EDT 75.51 100 0.27 TSX 079 079
08/27/2014 12:40 PM EDT W 75.51 100 0.27 TSX 001 001
08/27/2014 12:39 PM EDT 75.51 200 0.27 CHIX 001 001
08/27/2014 12:39 PM EDT 75.51 100 0.27 TSX 079 001
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.