TMX group TMXmoney

Intact Financial Corporation (IFC)
Market: CDN Consolidated
$ 81.73
Dec 17, 2014, 4:13 PM EST
Change: 0.17 (0.21%)
Volume: 435,298
Day Low
81.375
Day High
82.13
Company Chart
Detailed Quote
Open: 81.57 EPS: 5.04
High: 82.13 Ex-Div Date: 12/11/2014
Low: 81.375 Dividend: 0.480 
Prev. Close: 81.56 Yield: 2.380
Bid: 81.57 Div. Frequency: Quarterly
Bid Size: 200 Shares Out.: 131,543,134
Ask: 81.96 P/E Ratio: 16.200
Ask Size: 300 P/B Ratio: 2.243
Market Cap: 10,751,020,342 Exchange: TSX
Beta: 0.019 VWAP: 81.791403
Canadian Consolidated Montage
Markets   Last Bid Ask Open High Low Volume % Vol Chg % Chg Last Trade
CDN Consolidated 81.73 81.57 81.96 81.57 82.13 81.38 435.29 k 100% 0.17 0.208% 12/17/2014 4:00 PM
TSX 81.73 81.73 81.74 81.57 82.13 81.38 229.89 k 52.81% 0.17 0.208% 12/17/2014 4:00 PM
Alpha 81.75 81.62 N/A 81.79 82.12 81.41 15.50 k 3.56% 0.19 0.233% 12/17/2014 3:59 PM
TMX Select 81.74 81.50 N/A 81.56 82.09 81.43 26.30 k 6.04% 0.18 0.221% 12/17/2014 3:59 PM
Chi-X 81.79 81.57 81.96 81.80 82.12 81.40 54.00 k 12.41% 0.23 0.282% 12/17/2014 3:59 PM
Omega 81.73 N/A N/A 81.76 82.07 81.71 1,900 0.44% 0.18 0.221% 12/17/2014 3:58 PM
Pure 81.71 N/A N/A 81.41 82.08 81.41 2,700 0.62% 0.03 0.037% 12/17/2014 3:55 PM
TriAct 82.00 N/A N/A 81.79 82.00 81.44 55.20 k 12.68% 0.36 0.441% 12/17/2014 3:40 PM
Liquidnet 81.79 N/A N/A 81.79 81.79 81.79 15.00 k 3.45% 0.00 0.000% 12/17/2014 1:38 PM
CX2 81.74 N/A N/A 81.79 82.09 81.43 34.40 k 7.90% 0.31 0.381% 12/17/2014 3:59 PM
LYNX 81.90 N/A N/A 81.74 81.98 81.74 400 0.09% 0.19 0.233% 12/17/2014 2:42 PM

All times are in ET.

News Headlines for Intact Financial Corporation
Last 25 Trades
Time Price Shares Change Exch/Mkt Buyer Seller
12/17/2014 4:00 PM EST Q 81.73 200 0.17 TSX 039 001
12/17/2014 4:00 PM EST Q 81.73 100 0.17 TSX 039 001
12/17/2014 4:00 PM EST Q 81.73 600 0.17 TSX 039 001
12/17/2014 4:00 PM EST Q 81.73 800 0.17 TSX 039 001
12/17/2014 4:00 PM EST Q 81.73 200 0.17 TSX 039 079
12/17/2014 4:00 PM EST Q 81.73 600 0.17 TSX 079 079
12/17/2014 4:00 PM EST Q 81.73 100 0.17 TSX 079 079
12/17/2014 4:00 PM EST Q 81.73 100 0.17 TSX 079 079
12/17/2014 4:00 PM EST Q 81.73 100 0.17 TSX 079 079
12/17/2014 4:00 PM EST Q 81.73 100 0.17 TSX 079 079
12/17/2014 4:00 PM EST Q 81.73 100 0.17 TSX 039 039
12/17/2014 4:00 PM EST Q 81.73 100 0.17 TSX 053 079
12/17/2014 4:00 PM EST Q 81.73 100 0.17 TSX 085 079
12/17/2014 4:00 PM EST Q 81.73 100 0.17 TSX 085 079
12/17/2014 4:00 PM EST Q 81.73 2,700 0.17 TSX 085 001
12/17/2014 4:00 PM EST Q 81.73 500 0.17 TSX 002 001
12/17/2014 4:00 PM EST Q 81.73 1,200 0.17 TSX 002 001
12/17/2014 4:00 PM EST Q 81.73 500 0.17 TSX 002 001
12/17/2014 4:00 PM EST Q 81.73 1,100 0.17 TSX 009 001
12/17/2014 4:00 PM EST Q 81.73 400 0.17 TSX 085 001
12/17/2014 4:00 PM EST Q 81.73 900 0.17 TSX 085 001
12/17/2014 4:00 PM EST Q 81.73 3,400 0.17 TSX 085 039
12/17/2014 4:00 PM EST Q 81.73 200 0.17 TSX 123 039
12/17/2014 4:00 PM EST Q 81.73 200 0.17 TSX 014 039
12/17/2014 4:00 PM EST Q 81.73 800 0.17 TSX 014 039
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