TMX group TMXmoney

Intact Financial Corporation (IFC)
Market: CDN Consolidated
$ 72.58
Oct 22, 2014, 8:32 PM EDT
Change: -1.21 (-1.64%)
Volume: 316,671
Day Low
72.33
Day High
73.95
Company Chart
Detailed Quote
Open: 73.95 EPS: 3.87
High: 73.95 Ex-Div Date: 09/11/2014
Low: 72.33 Dividend: 0.480 
Prev. Close: 73.79 Yield: 2.602
Bid: 72.43 Div. Frequency: Quarterly
Bid Size: 100 Shares Out.: 131,543,134
Ask: 72.65 P/E Ratio: 18.900
Ask Size: 100 P/B Ratio: 2.000
Market Cap: 9,547,400,666 Exchange: TSX
Beta: 0.141 VWAP: 72.940502
Canadian Consolidated Montage
Markets   Last Bid Ask Open High Low Volume % Vol Chg % Chg Last Trade
CDN Consolidated 72.58 72.43 72.65 73.95 73.95 72.33 316.67 k 100% -1.21 -1.640% 10/22/2014 4:00 PM
TSX 72.58 72.25 72.65 73.95 73.95 72.33 203.17 k 64.16% -1.21 -1.640% 10/22/2014 4:00 PM
Alpha 72.58 72.21 N/A 73.73 73.74 72.39 15.10 k 4.77% -1.21 -1.640% 10/22/2014 3:57 PM
TMX Select 72.51 N/A N/A 73.73 73.75 72.33 12.40 k 3.92% -1.28 -1.735% 10/22/2014 3:59 PM
Chi-X 72.55 N/A N/A 73.77 73.77 72.34 30.20 k 9.54% -1.24 -1.680% 10/22/2014 3:59 PM
Omega 72.54 72.43 72.87 73.73 73.75 72.34 11.60 k 3.66% -1.22 -1.654% 10/22/2014 3:58 PM
Pure 72.56 N/A N/A 73.37 73.37 72.33 2,700 0.85% -1.23 -1.667% 10/22/2014 3:57 PM
TriAct 72.58 N/A N/A 73.26 73.49 72.50 25.00 k 7.89% -1.18 -1.593% 10/22/2014 3:56 PM
CX2 72.52 N/A N/A 73.73 73.73 72.33 16.20 k 5.12% -1.24 -1.681% 10/22/2014 3:59 PM
LYNX 72.51 N/A N/A 72.70 72.70 72.51 300 0.09% -1.17 -1.588% 10/22/2014 3:37 PM

All times are in ET.

News Headlines for Intact Financial Corporation
Last 25 Trades
Time Price Shares Change Exch/Mkt Buyer Seller
10/22/2014 4:00 PM EDT Q 72.58 100 -1.21 TSX 072 079
10/22/2014 4:00 PM EDT Q 72.58 100 -1.21 TSX 072 079
10/22/2014 4:00 PM EDT Q 72.58 400 -1.21 TSX 053 079
10/22/2014 4:00 PM EDT Q 72.58 300 -1.21 TSX 079 079
10/22/2014 4:00 PM EDT Q 72.58 100 -1.21 TSX 079 079
10/22/2014 4:00 PM EDT Q 72.58 100 -1.21 TSX 079 014
10/22/2014 4:00 PM EDT Q 72.58 100 -1.21 TSX 079 014
10/22/2014 4:00 PM EDT Q 72.58 2,500 -1.21 TSX 002 014
10/22/2014 4:00 PM EDT Q 72.58 3,400 -1.21 TSX 065 014
10/22/2014 4:00 PM EDT Q 72.58 600 -1.21 TSX 065 001
10/22/2014 4:00 PM EDT Q 72.58 600 -1.21 TSX 080 001
10/22/2014 4:00 PM EDT Q 72.58 300 -1.21 TSX 001 001
10/22/2014 4:00 PM EDT Q 72.58 200 -1.21 TSX 001 001
10/22/2014 4:00 PM EDT Q 72.58 3,100 -1.21 TSX 001 001
10/22/2014 4:00 PM EDT Q 72.58 900 -1.21 TSX 001 123
10/22/2014 4:00 PM EDT Q 72.58 300 -1.21 TSX 039 123
10/22/2014 4:00 PM EDT Q 72.58 200 -1.21 TSX 002 123
10/22/2014 4:00 PM EDT Q 72.58 100 -1.21 TSX 002 123
10/22/2014 4:00 PM EDT Q 72.58 500 -1.21 TSX 072 123
10/22/2014 4:00 PM EDT Q 72.58 100 -1.21 TSX 002 001
10/22/2014 4:00 PM EDT Q 72.58 1,000 -1.21 TSX 014 014
10/22/2014 4:00 PM EDT Q 72.58 700 -1.21 TSX 014 014
10/22/2014 4:00 PM EDT Q 72.58 200 -1.21 TSX 080 080
10/22/2014 4:00 PM EDT Q 72.58 400 -1.21 TSX 039 039
10/22/2014 4:00 PM EDT Q 72.58 500 -1.21 TSX 080 080
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