TMX group TMXmoney

Intact Financial Corporation (IFC)
Market: CDN Consolidated
$ 72.51
Oct 1, 2014, 3:56 AM EDT
Change: 0.10 (0.14%)
Volume: 722,936
Day Low
72.15
Day High
72.89
Company Chart
Detailed Quote
Open: 72.26 EPS: 3.87
High: 72.89 Ex-Div Date: 09/11/2014
Low: 72.15 Dividend: 0.480 
Prev. Close: 72.41 Yield: 2.652
Bid: 72.25 Div. Frequency: Quarterly
Bid Size: 200 Shares Out.: 131,543,134
Ask: 72.96 P/E Ratio: 18.600
Ask Size: 1,000 P/B Ratio: 1.998
Market Cap: 9,538,192,646 Exchange: TSX
Beta: 0.178 VWAP: 72.603883
Canadian Consolidated Montage
Markets   Last Bid Ask Open High Low Volume % Vol Chg % Chg Last Trade
CDN Consolidated 72.51 72.25 72.96 72.26 72.89 72.15 722.93 k 100% 0.10 0.138% 09/30/2014 4:21 PM
TSX 72.51 72.25 72.96 72.26 72.88 72.15 511.73 k 70.79% 0.10 0.138% 09/30/2014 4:21 PM
Alpha 72.51 N/A N/A 72.47 72.89 72.15 33.70 k 4.66% 0.10 0.138% 09/30/2014 3:59 PM
TMX Select 72.51 N/A N/A 72.42 72.86 72.16 15.40 k 2.13% 0.10 0.138% 09/30/2014 3:59 PM
Chi-X 72.51 N/A N/A 72.28 72.86 72.15 104.30 k 14.43% 0.05 0.069% 09/30/2014 3:59 PM
Omega 72.51 71.41 73.16 72.20 72.84 72.19 3,600 0.50% 0.08 0.110% 09/30/2014 3:59 PM
Pure 72.62 N/A N/A 72.24 72.84 72.24 2,900 0.40% 0.14 0.193% 09/30/2014 3:56 PM
TriAct 72.59 N/A N/A 72.28 72.86 72.18 39.20 k 5.42% 0.06 0.083% 09/30/2014 3:40 PM
CX2 72.51 N/A N/A 72.23 72.87 72.23 12.10 k 1.67% 0.08 0.110% 09/30/2014 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
09/30/2014 4:21 PM EDT T 72.51 34 0.10 TSX 002 002
09/30/2014 4:21 PM EDT S 72.51 3,000 0.10 TSX 002 002
09/30/2014 4:20 PM EDT S 72.51 300 0.10 TSX 002 002
09/30/2014 4:00 PM EDT Q 72.51 300 0.10 TSX 072 039
09/30/2014 4:00 PM EDT Q 72.51 300 0.10 TSX 053 039
09/30/2014 4:00 PM EDT Q 72.51 1,000 0.10 TSX 039 039
09/30/2014 4:00 PM EDT Q 72.51 2,800 0.10 TSX 039 039
09/30/2014 4:00 PM EDT Q 72.51 500 0.10 TSX 053 039
09/30/2014 4:00 PM EDT Q 72.51 500 0.10 TSX 053 039
09/30/2014 4:00 PM EDT Q 72.51 400 0.10 TSX 053 039
09/30/2014 4:00 PM EDT Q 72.51 400 0.10 TSX 053 039
09/30/2014 4:00 PM EDT Q 72.51 300 0.10 TSX 053 039
09/30/2014 4:00 PM EDT Q 72.51 1,100 0.10 TSX 079 039
09/30/2014 4:00 PM EDT Q 72.51 2,700 0.10 TSX 072 039
09/30/2014 4:00 PM EDT Q 72.51 3,500 0.10 TSX 085 039
09/30/2014 4:00 PM EDT Q 72.51 700 0.10 TSX 085 014
09/30/2014 4:00 PM EDT Q 72.51 500 0.10 TSX 085 072
09/30/2014 4:00 PM EDT Q 72.51 2,300 0.10 TSX 085 007
09/30/2014 4:00 PM EDT Q 72.51 200 0.10 TSX 085 014
09/30/2014 4:00 PM EDT Q 72.51 5,900 0.10 TSX 085 123
09/30/2014 4:00 PM EDT Q 72.51 600 0.10 TSX 085 085
09/30/2014 4:00 PM EDT Q 72.51 1,100 0.10 TSX 039 039
09/30/2014 4:00 PM EDT Q 72.51 1,400 0.10 TSX 001 123
09/30/2014 4:00 PM EDT Q 72.51 600 0.10 TSX 001 014
09/30/2014 4:00 PM EDT Q 72.51 200 0.10 TSX 001 007
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 and TMX Group Terms of Use.