TMX group TMXmoney

Intact Financial Corporation (IFC)
Market: CDN Consolidated
$ 81.98
Dec 19, 2014, 6:47 AM EST
Change: 0.29 (0.36%)
Volume: 445,985
Day Low
81.65
Day High
82.70
Company Chart
Detailed Quote
Open: 82.70 EPS: 5.04
High: 82.70 Ex-Div Date: 12/11/2014
Low: 81.65 Dividend: 0.480 
Prev. Close: 81.69 Yield: 2.349
Bid: 0.00 Div. Frequency: Quarterly
Bid Size: 0 Shares Out.: 131,543,134
Ask: 0.00 P/E Ratio: 16.300
Ask Size: 0 P/B Ratio: 2.250
Market Cap: 10,783,906,125 Exchange: TSX
Beta: 0.028 VWAP: 81.881737
Canadian Consolidated Montage
Markets   Last Bid Ask Open High Low Volume % Vol Chg % Chg Last Trade
CDN Consolidated 81.98 N/A N/A 82.70 82.70 81.65 445.98 k 100% 0.29 0.355% 12/18/2014 4:24 PM
TSX 81.98 80.92 82.25 82.70 82.70 81.68 245.47 k 55.04% 0.25 0.306% 12/18/2014 4:24 PM
Alpha 81.98 N/A N/A 82.01 82.32 81.71 24.40 k 5.47% 0.25 0.306% 12/18/2014 3:59 PM
TMX Select 81.98 N/A N/A 82.69 82.69 81.69 26.90 k 6.03% 0.25 0.306% 12/18/2014 3:59 PM
Chi-X 81.90 N/A N/A 82.20 82.40 81.69 38.50 k 8.63% 0.11 0.134% 12/18/2014 4:06 PM
Omega 81.94 N/A N/A 81.78 82.02 81.74 1,400 0.31% 0.21 0.257% 12/18/2014 3:59 PM
Pure 81.95 N/A N/A 82.27 82.27 81.75 2,200 0.49% 0.24 0.294% 12/18/2014 3:53 PM
TriAct 81.93 N/A N/A 82.05 82.32 81.69 69.00 k 15.47% 0.24 0.288% 12/18/2014 3:59 PM
CX2 81.89 N/A N/A 82.69 82.69 81.65 37.80 k 8.48% 0.15 0.184% 12/18/2014 3:59 PM
LYNX 81.75 N/A N/A 81.75 81.75 81.75 300 0.07% -0.15 -0.183% 12/18/2014 3:02 PM

All times are in ET.

News Headlines for Intact Financial Corporation
Last 25 Trades
Time Price Shares Change Exch/Mkt Buyer Seller
12/18/2014 4:24 PM EST S 81.98 7,400 0.29 TSX 002 002
12/18/2014 4:06 PM EST E 81.98 8 0.29 CHIX 080 080
12/18/2014 4:04 PM EST E 81.98 90 0.29 CHIX 015 015
12/18/2014 4:03 PM EST E 81.98 25 0.29 CHIX 015 015
12/18/2014 4:01 PM EST E 81.98 84 0.29 CHIX 015 015
12/18/2014 4:00 PM EST Q 81.98 200 0.29 TSX 053 007
12/18/2014 4:00 PM EST Q 81.98 1,300 0.29 TSX 053 072
12/18/2014 4:00 PM EST Q 81.98 100 0.29 TSX 053 039
12/18/2014 4:00 PM EST Q 81.98 100 0.29 TSX 053 079
12/18/2014 4:00 PM EST Q 81.98 800 0.29 TSX 048 079
12/18/2014 4:00 PM EST Q 81.98 100 0.29 TSX 048 001
12/18/2014 4:00 PM EST Q 81.98 100 0.29 TSX 001 001
12/18/2014 4:00 PM EST Q 81.98 100 0.29 TSX 001 001
12/18/2014 4:00 PM EST Q 81.98 200 0.29 TSX 001 001
12/18/2014 4:00 PM EST Q 81.98 100 0.29 TSX 001 001
12/18/2014 4:00 PM EST Q 81.98 100 0.29 TSX 085 001
12/18/2014 4:00 PM EST Q 81.98 1,200 0.29 TSX 085 001
12/18/2014 4:00 PM EST Q 81.98 200 0.29 TSX 085 079
12/18/2014 4:00 PM EST Q 81.98 1,500 0.29 TSX 085 001
12/18/2014 4:00 PM EST Q 81.98 500 0.29 TSX 123 001
12/18/2014 4:00 PM EST Q 81.98 600 0.29 TSX 079 079
12/18/2014 4:00 PM EST Q 81.98 100 0.29 TSX 123 039
12/18/2014 4:00 PM EST Q 81.98 100 0.29 TSX 123 039
12/18/2014 4:00 PM EST Q 81.98 100 0.29 TSX 123 039
12/18/2014 4:00 PM EST Q 81.98 100 0.29 TSX 123 039
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