TMX group TMXmoney

Intact Financial Corporation (IFC)
Market: CDN Consolidated
$ 72.35
Sep 16, 2014, 3:10 PM EDT
Change: -0.18 (-0.25%)
Volume: 319,922
Day Low
72.02
Day High
72.51
Company Chart
Detailed Quote
Open: 72.29 EPS: 3.87
High: 72.51 Ex-Div Date: 09/11/2014
Low: 72.02 Dividend: 0.480 
Prev. Close: 72.53 Yield: 2.646
Bid: 72.33 Div. Frequency: Quarterly
Bid Size: 1,600 Shares Out.: 131,543,134
Ask: 72.37 P/E Ratio: 18.600
Ask Size: 300 P/B Ratio: 1.994
Market Cap: 9,517,145,745 Exchange: TSX
Beta: 0.167 VWAP: 72.217176
Canadian Consolidated Montage
Markets   Last Bid Ask Open High Low Volume % Vol Chg % Chg Last Trade
CDN Consolidated 72.35 72.33 72.37 72.29 72.51 72.02 319.92 k 100% -0.18 -0.248% 09/16/2014 3:10 PM
TSX 72.31 72.33 72.37 72.29 72.50 72.02 253.72 k 79.31% -0.22 -0.303% 09/16/2014 3:09 PM
Alpha 72.35 72.33 72.38 72.44 72.44 72.06 15.30 k 4.78% -0.18 -0.248% 09/16/2014 3:10 PM
TMX Select 72.35 72.33 72.52 72.20 72.35 72.03 5,100 1.59% -0.18 -0.248% 09/16/2014 3:10 PM
Chi-X 72.33 72.33 72.38 72.40 72.51 72.06 15.30 k 4.78% -0.19 -0.262% 09/16/2014 3:10 PM
Omega 72.24 69.86 72.48 72.26 72.26 72.22 300 0.09% -0.27 -0.372% 09/16/2014 1:55 PM
Pure 72.18 72.26 72.41 72.20 72.24 72.18 1,600 0.50% -0.33 -0.455% 09/16/2014 1:14 PM
TriAct 72.26 N/A N/A 72.24 72.29 72.08 24.00 k 7.50% -0.32 -0.434% 09/16/2014 3:03 PM
CX2 72.35 72.33 72.52 72.20 72.35 72.09 4,600 1.44% -0.18 -0.248% 09/16/2014 3:10 PM

All times are in ET.

News Headlines for Intact Financial Corporation
Last 25 Trades
Time Price Shares Change Exch/Mkt Buyer Seller
09/16/2014 3:10 PM EDT 72.35 100 -0.18 CX2 002 039
09/16/2014 3:10 PM EDT 72.35 100 -0.18 ALPHA 002 079
09/16/2014 3:10 PM EDT 72.35 100 -0.18 ALPHA 002 001
09/16/2014 3:10 PM EDT 72.35 100 -0.18 TMX 002 039
09/16/2014 3:10 PM EDT 72.35 100 -0.18 TMX 002 079
09/16/2014 3:10 PM EDT 72.33 100 -0.20 CHIX 001 001
09/16/2014 3:09 PM EDT 72.31 100 -0.22 TSX 002 001
09/16/2014 3:08 PM EDT W 72.30 100 -0.23 TSX 001 001
09/16/2014 3:08 PM EDT 72.28 100 -0.25 TSX 079 072
09/16/2014 3:08 PM EDT 72.28 100 -0.25 CHIX 001 065
09/16/2014 3:08 PM EDT 72.28 100 -0.25 CHIX 001 065
09/16/2014 3:08 PM EDT 72.28 100 -0.25 TSX 079 079
09/16/2014 3:08 PM EDT 72.29 100 -0.24 ALPHA 001 001
09/16/2014 3:08 PM EDT 72.28 100 -0.25 ALPHA 079 001
09/16/2014 3:05 PM EDT E 72.26 75 -0.27 TSX 089 025
09/16/2014 3:05 PM EDT E 72.26 99 -0.27 TSX 089 002
09/16/2014 3:05 PM EDT 72.27 100 -0.26 CHIX 001 013
09/16/2014 3:05 PM EDT 72.27 100 -0.26 TSX 065 079
09/16/2014 3:04 PM EDT 72.27 100 -0.26 CHIX 001 013
09/16/2014 3:04 PM EDT E 72.25 65 -0.28 TSX 089 002
09/16/2014 3:04 PM EDT E 72.25 83 -0.28 TSX 089 009
09/16/2014 3:03 PM EDT 72.26 100 -0.27 CHIX 079 001
09/16/2014 3:03 PM EDT 72.25 100 -0.28 ALPHA 002 002
09/16/2014 3:03 PM EDT 72.26 100 -0.27 TCM 015 079
09/16/2014 3:02 PM EDT 72.26 100 -0.27 TSX 053 079
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.