TMX group TMXmoney

Intact Financial Corporation (IFC)
Market: CDN Consolidated
$ 72.72
Jul 31, 2014, 11:38 PM EDT
Change: -0.20 (-0.27%)
Volume: 498,870

Day Low
72.23
Day High
73.24
Company Chart
Detailed Quote
Open: 72.90 EPS: 3.87
High: 73.24 Ex-Div Date: 06/12/2014
Low: 72.23 Dividend: 0.480 
Prev. Close: 72.92 Yield: 2.633
Bid: 72.52 Div. Frequency: Quarterly
Bid Size: 100 Shares Out.: 131,543,134
Ask: 72.76 P/E Ratio: 24.100
Ask Size: 300 P/B Ratio: 2.090
Market Cap: 9,565,816,704 Exchange: TSX
Beta: 0.146 VWAP: 72.722447
Canadian Consolidated Montage
Markets   Last Bid Ask Open High Low Volume % Vol Chg % Chg Last Trade
CDN Consolidated 72.72 72.52 72.76 72.90 73.24 72.23 498.87 k 100% -0.20 -0.274% 07/31/2014 4:00 PM
TSX 72.72 72.27 72.85 72.90 73.24 72.23 366.87 k 73.54% -0.20 -0.274% 07/31/2014 4:00 PM
Alpha 72.57 72.52 72.79 73.12 73.20 72.29 23.00 k 4.61% -0.35 -0.480% 07/31/2014 3:59 PM
TMX Select 72.57 N/A N/A 73.00 73.12 72.28 13.00 k 2.61% -0.35 -0.480% 07/31/2014 3:59 PM
Chi-X 72.57 N/A 72.76 72.96 73.24 72.26 56.90 k 11.41% -0.30 -0.412% 07/31/2014 3:59 PM
Omega 72.74 N/A N/A 73.03 73.05 72.34 6,299 1.26% 0.14 0.193% 07/31/2014 3:57 PM
Pure 72.74 66.10 79.74 73.20 73.20 72.31 4,800 0.96% 0.13 0.179% 07/31/2014 3:57 PM
TriAct 72.66 N/A N/A 72.96 73.23 72.30 15.90 k 3.19% 0.05 0.069% 07/31/2014 3:13 PM
CX2 72.66 N/A N/A 73.00 73.12 72.29 12.10 k 2.43% 0.36 0.498% 07/31/2014 3:59 PM

All times are in ET.

News Headlines for Intact Financial Corporation
Last 25 Trades
Time Price Shares Change Exch/Mkt Buyer Seller
07/31/2014 4:00 PM EDT Q 72.72 200 -0.20 TSX 090 039
07/31/2014 4:00 PM EDT Q 72.72 100 -0.20 TSX 090 079
07/31/2014 4:00 PM EDT Q 72.72 500 -0.20 TSX 090 039
07/31/2014 4:00 PM EDT Q 72.72 100 -0.20 TSX 085 039
07/31/2014 4:00 PM EDT Q 72.72 100 -0.20 TSX 085 079
07/31/2014 4:00 PM EDT Q 72.72 400 -0.20 TSX 085 072
07/31/2014 4:00 PM EDT Q 72.72 600 -0.20 TSX 085 079
07/31/2014 4:00 PM EDT Q 72.72 600 -0.20 TSX 085 001
07/31/2014 4:00 PM EDT Q 72.72 500 -0.20 TSX 085 053
07/31/2014 4:00 PM EDT Q 72.72 200 -0.20 TSX 001 053
07/31/2014 4:00 PM EDT Q 72.72 200 -0.20 TSX 001 079
07/31/2014 4:00 PM EDT Q 72.72 800 -0.20 TSX 001 079
07/31/2014 4:00 PM EDT Q 72.72 700 -0.20 TSX 085 079
07/31/2014 4:00 PM EDT Q 72.72 100 -0.20 TSX 085 079
07/31/2014 4:00 PM EDT Q 72.72 1,000 -0.20 TSX 085 065
07/31/2014 4:00 PM EDT Q 72.72 100 -0.20 TSX 085 080
07/31/2014 4:00 PM EDT Q 72.72 300 -0.20 TSX 085 007
07/31/2014 4:00 PM EDT Q 72.72 2,100 -0.20 TSX 085 039
07/31/2014 4:00 PM EDT Q 72.72 300 -0.20 TSX 123 039
07/31/2014 4:00 PM EDT Q 72.72 300 -0.20 TSX 079 039
07/31/2014 4:00 PM EDT Q 72.72 100 -0.20 TSX 079 039
07/31/2014 4:00 PM EDT Q 72.72 2,600 -0.20 TSX 079 065
07/31/2014 4:00 PM EDT Q 72.72 8,600 -0.20 TSX 079 014
07/31/2014 4:00 PM EDT Q 72.72 900 -0.20 TSX 123 014
07/31/2014 4:00 PM EDT Q 72.72 300 -0.20 TSX 123 014
Copyright © QuoteMedia. Data delayed 15 minutes unless otherwise indicated. View delay times for all exchanges.
Market Data powered by QuoteMedia, SEC filings by Morningstar. See the QuoteMedia and TMX Group Terms of Use.