TMX group TMXmoney

Intact Financial Corporation (IFC)
Market: CDN Consolidated
$ 73.29
Oct 24, 2014, 4:25 AM EDT
Change: 0.71 (0.98%)
Volume: 228,284
Day Low
72.64
Day High
73.57
Company Chart
Detailed Quote
Open: 72.93 EPS: 3.87
High: 73.57 Ex-Div Date: 09/11/2014
Low: 72.64 Dividend: 0.480 
Prev. Close: 72.58 Yield: 2.645
Bid: 72.79 Div. Frequency: Quarterly
Bid Size: 100 Shares Out.: 131,543,134
Ask: 73.00 P/E Ratio: 18.600
Ask Size: 200 P/B Ratio: 2.020
Market Cap: 9,640,796,291 Exchange: TSX
Beta: 0.145 VWAP: 73.158699
Canadian Consolidated Montage
Markets   Last Bid Ask Open High Low Volume % Vol Chg % Chg Last Trade
CDN Consolidated 73.29 72.79 73.00 72.93 73.57 72.64 228.28 k 100% 0.71 0.978% 10/23/2014 4:00 PM
TSX 73.29 72.64 73.45 72.93 73.57 72.64 152.41 k 66.76% 0.71 0.978% 10/23/2014 4:00 PM
Alpha 73.29 N/A N/A 72.84 73.56 72.70 13.30 k 5.83% 0.71 0.978% 10/23/2014 3:58 PM
TMX Select 73.29 N/A N/A 72.95 73.51 72.69 6,200 2.72% 0.71 0.978% 10/23/2014 3:59 PM
Chi-X 73.20 N/A N/A 73.21 73.56 72.67 24.40 k 10.69% 0.65 0.896% 10/23/2014 3:59 PM
Omega 73.17 72.79 73.00 73.29 73.43 72.66 10.10 k 4.42% 0.63 0.868% 10/23/2014 3:57 PM
Pure 73.26 N/A N/A 72.75 73.50 72.69 1,800 0.79% 0.70 0.965% 10/23/2014 3:52 PM
TriAct 73.18 N/A N/A 72.83 73.40 72.66 12.00 k 5.26% 0.60 0.820% 10/23/2014 3:59 PM
CX2 73.18 N/A N/A 73.17 73.45 72.68 8,000 3.50% 0.66 0.910% 10/23/2014 3:59 PM
LYNX 73.25 N/A N/A 73.25 73.25 73.25 100 0.04% 0.74 1.021% 10/23/2014 3:17 PM

All times are in ET.

News Headlines for Intact Financial Corporation
Last 25 Trades
Time Price Shares Change Exch/Mkt Buyer Seller
10/23/2014 4:00 PM EDT Q 73.29 500 0.71 TSX 009 039
10/23/2014 4:00 PM EDT Q 73.29 100 0.71 TSX 009 089
10/23/2014 4:00 PM EDT Q 73.29 100 0.71 TSX 009 039
10/23/2014 4:00 PM EDT Q 73.29 900 0.71 TSX 009 002
10/23/2014 4:00 PM EDT Q 73.29 100 0.71 TSX 080 002
10/23/2014 4:00 PM EDT Q 73.29 100 0.71 TSX 080 001
10/23/2014 4:00 PM EDT Q 73.29 900 0.71 TSX 065 079
10/23/2014 4:00 PM EDT Q 73.29 100 0.71 TSX 065 001
10/23/2014 4:00 PM EDT Q 73.29 100 0.71 TSX 065 053
10/23/2014 4:00 PM EDT Q 73.29 100 0.71 TSX 065 001
10/23/2014 4:00 PM EDT Q 73.29 100 0.71 TSX 065 089
10/23/2014 4:00 PM EDT Q 73.29 100 0.71 TSX 065 089
10/23/2014 4:00 PM EDT Q 73.29 1,300 0.71 TSX 065 072
10/23/2014 4:00 PM EDT Q 73.29 1,000 0.71 TSX 065 072
10/23/2014 4:00 PM EDT Q 73.29 100 0.71 TSX 072 072
10/23/2014 4:00 PM EDT Q 73.29 600 0.71 TSX 065 079
10/23/2014 4:00 PM EDT Q 73.29 500 0.71 TSX 065 001
10/23/2014 4:00 PM EDT Q 73.29 500 0.71 TSX 065 001
10/23/2014 4:00 PM EDT Q 73.29 400 0.71 TSX 065 001
10/23/2014 4:00 PM EDT Q 73.29 1,400 0.71 TSX 065 001
10/23/2014 4:00 PM EDT Q 73.29 1,400 0.71 TSX 065 079
10/23/2014 4:00 PM EDT Q 73.29 1,600 0.71 TSX 065 001
10/23/2014 4:00 PM EDT Q 73.29 2,300 0.71 TSX 065 053
10/23/2014 4:00 PM EDT Q 73.29 900 0.71 TSX 039 079
10/23/2014 4:00 PM EDT Q 73.29 100 0.71 TSX 039 039
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