TMX group TMXmoney

Intact Financial Corporation (IFC)
Market: CDN Consolidated
$ 79.00
Nov 25, 2014, 9:48 PM EST
Change: 0.00 (0.00%)
Volume: 621,277
Day Low
78.57
Day High
79.23
Company Chart
Detailed Quote
Open: 78.94 EPS: 5.04
High: 79.23 Ex-Div Date: 12/11/2014
Low: 78.57 Dividend: 0.480 
Prev. Close: 79.00 Yield: 2.430
Bid: 0.00 Div. Frequency: Quarterly
Bid Size: 0 Shares Out.: 131,543,134
Ask: 0.00 P/E Ratio: 15.700
Ask Size: 0 P/B Ratio: 2.168
Market Cap: 10,391,907,586 Exchange: TSX
Beta: 0.050 VWAP: 78.982480
Canadian Consolidated Montage
Markets   Last Bid Ask Open High Low Volume % Vol Chg % Chg Last Trade
CDN Consolidated 79.00 N/A N/A 78.94 79.23 78.57 621.27 k 100% 0.00 0.00% 11/25/2014 4:43 PM
TSX 79.00 78.96 79.40 78.94 79.17 78.61 422.64 k 68.03% 0.00 0.00% 11/25/2014 4:43 PM
Alpha 79.08 N/A N/A 78.99 79.14 78.66 28.10 k 4.52% 0.08 0.101% 11/25/2014 3:59 PM
TMX Select 79.06 78.94 N/A 79.01 79.14 78.57 25.00 k 4.02% 0.06 0.076% 11/25/2014 3:59 PM
Chi-X 79.00 N/A N/A 79.05 79.17 78.69 58.73 k 9.45% 0.00 0.00% 11/25/2014 4:24 PM
Omega 79.01 N/A N/A 78.69 79.02 78.69 700 0.11% 0.01 0.013% 11/25/2014 3:58 PM
Pure 79.12 N/A N/A 79.23 79.23 78.69 3,400 0.55% 0.13 0.165% 11/25/2014 4:14 PM
TriAct 78.99 N/A N/A 79.03 79.17 78.70 50.70 k 8.16% -0.01 -0.006% 11/25/2014 3:57 PM
CX2 79.02 N/A N/A 79.01 79.17 78.61 31.90 k 5.13% 0.02 0.025% 11/25/2014 3:59 PM
LYNX 79.00 N/A N/A 79.00 79.00 79.00 100 0.02% -0.15 -0.190% 11/25/2014 3:13 PM

All times are in ET.

News Headlines for Intact Financial Corporation
Last 25 Trades
Time Price Shares Change Exch/Mkt Buyer Seller
11/25/2014 4:43 PM EST S 79.00 15,600 0 TSX 002 002
11/25/2014 4:30 PM EST T 79.00 81,000 0 TSX 090 090
11/25/2014 4:24 PM EST G 78.979 12,100 -0.02 CHIX 015 015
11/25/2014 4:20 PM EST S 79.00 300 0 TSX 001 001
11/25/2014 4:20 PM EST S 79.00 100 0 TSX 001 001
11/25/2014 4:15 PM EST T 79.00 17 0 TSX 053 053
11/25/2014 4:14 PM EST E 79.00 53 0 PURE 079 079
11/25/2014 4:14 PM EST E 79.00 47 0 PURE 079 079
11/25/2014 4:04 PM EST 79.00 1,133 0 CHIX 014 014
11/25/2014 4:00 PM EST Q 79.00 100 0 TSX 001 009
11/25/2014 4:00 PM EST Q 79.00 300 0 TSX 001 009
11/25/2014 4:00 PM EST Q 79.00 100 0 TSX 001 009
11/25/2014 4:00 PM EST Q 79.00 200 0 TSX 001 009
11/25/2014 4:00 PM EST Q 79.00 100 0 TSX 001 009
11/25/2014 4:00 PM EST Q 79.00 200 0 TSX 001 009
11/25/2014 4:00 PM EST Q 79.00 1,400 0 TSX 001 072
11/25/2014 4:00 PM EST Q 79.00 600 0 TSX 002 072
11/25/2014 4:00 PM EST Q 79.00 900 0 TSX 002 072
11/25/2014 4:00 PM EST Q 79.00 100 0 TSX 080 072
11/25/2014 4:00 PM EST Q 79.00 1,300 0 TSX 001 072
11/25/2014 4:00 PM EST Q 79.00 500 0 TSX 001 079
11/25/2014 4:00 PM EST Q 79.00 5,100 0 TSX 001 079
11/25/2014 4:00 PM EST Q 79.00 1,200 0 TSX 001 001
11/25/2014 4:00 PM EST Q 79.00 1,500 0 TSX 001 079
11/25/2014 4:00 PM EST Q 79.00 200 0 TSX 001 001
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