TMX group TMXmoney

Intact Financial Corporation (IFC)
Market: CDN Consolidated
$ 84.64
Jan 29, 2015, 1:05 AM EST
Change: -0.66 (-0.77%)
Volume: 401,818
Day Low
84.12
Day High
85.99
Company Chart
Detailed Quote
Open: 85.98 EPS: 5.04
High: 85.99 Ex-Div Date: 12/11/2014
Low: 84.12 Dividend: 0.480 
Prev. Close: 85.30 Yield: 2.251
Bid: 0.00 Div. Frequency: Quarterly
Bid Size: 0 Shares Out.: 131,543,134
Ask: 0.00 P/E Ratio: 16.800
Ask Size: 0 P/B Ratio: 2.323
Market Cap: 11,133,810,862 Exchange: TSX
Beta: 0.035 VWAP: 85.182806
Canadian Consolidated Montage
Markets   Last Bid Ask Open High Low Volume % Vol Chg % Chg Last Trade
CDN Consolidated 84.64 N/A N/A 85.98 85.99 84.12 401.81 k 100% -0.66 -0.774% 01/28/2015 4:00 PM
TSX 84.64 84.61 84.71 85.98 85.98 84.12 220.61 k 54.90% -0.66 -0.774% 01/28/2015 4:00 PM
Alpha 84.59 83.75 N/A 85.86 85.88 84.20 38.80 k 9.66% -0.71 -0.832% 01/28/2015 3:59 PM
TMX Select 84.59 N/A 85.20 85.71 85.80 84.16 42.70 k 10.63% -0.71 -0.832% 01/28/2015 3:59 PM
Chi-X 84.62 N/A N/A 85.99 85.99 84.14 27.20 k 6.77% -0.68 -0.797% 01/28/2015 3:59 PM
Omega 84.43 N/A N/A 85.58 85.58 84.16 4,100 1.02% -0.90 -1.055% 01/28/2015 3:58 PM
Pure 84.49 N/A N/A 85.71 85.71 84.25 6,700 1.67% -0.81 -0.950% 01/28/2015 3:58 PM
TriAct 84.35 N/A N/A 85.86 85.86 84.20 41.30 k 10.28% -0.96 -1.125% 01/28/2015 3:56 PM
CX2 84.59 N/A N/A 85.58 85.76 84.19 20.30 k 5.05% -0.69 -0.809% 01/28/2015 3:59 PM
LYNX 85.64 N/A N/A 85.64 85.64 85.64 100 0.02% 0.46 0.540% 01/28/2015 10:40 AM

All times are in ET.

News Headlines for Intact Financial Corporation
Last 25 Trades
Time Price Shares Change Exch/Mkt Buyer Seller
01/28/2015 4:00 PM EST Q 84.64 3 -0.66 TSX 101 089
01/28/2015 4:00 PM EST Q 84.64 24 -0.66 TSX 072 089
01/28/2015 4:00 PM EST Q 84.64 71 -0.66 TSX 072 089
01/28/2015 4:00 PM EST Q 84.64 35 -0.66 TSX 072 089
01/28/2015 4:00 PM EST Q 84.64 23 -0.66 TSX 053 089
01/28/2015 4:00 PM EST Q 84.64 18 -0.66 TSX 079 089
01/28/2015 4:00 PM EST Q 84.64 93 -0.66 TSX 013 089
01/28/2015 4:00 PM EST Q 84.64 64 -0.66 TSX 089 080
01/28/2015 4:00 PM EST Q 84.64 3 -0.66 TSX 089 090
01/28/2015 4:00 PM EST Q 84.64 64 -0.66 TSX 089 014
01/28/2015 4:00 PM EST Q 84.64 84 -0.66 TSX 089 014
01/28/2015 4:00 PM EST Q 84.64 98 -0.66 TSX 089 065
01/28/2015 4:00 PM EST Q 84.64 28 -0.66 TSX 089 080
01/28/2015 4:00 PM EST Q 84.64 50 -0.66 TSX 089 065
01/28/2015 4:00 PM EST Q 84.64 96 -0.66 TSX 089 013
01/28/2015 4:00 PM EST Q 84.64 49 -0.66 TSX 089 065
01/28/2015 4:00 PM EST Q 84.64 200 -0.66 TSX 053 089
01/28/2015 4:00 PM EST Q 84.64 300 -0.66 TSX 053 039
01/28/2015 4:00 PM EST Q 84.64 100 -0.66 TSX 053 039
01/28/2015 4:00 PM EST Q 84.64 200 -0.66 TSX 053 079
01/28/2015 4:00 PM EST Q 84.64 200 -0.66 TSX 053 079
01/28/2015 4:00 PM EST Q 84.64 200 -0.66 TSX 053 079
01/28/2015 4:00 PM EST Q 84.64 200 -0.66 TSX 053 079
01/28/2015 4:00 PM EST Q 84.64 200 -0.66 TSX 053 079
01/28/2015 4:00 PM EST Q 84.64 100 -0.66 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