TMX group TMXmoney

Intact Financial Corporation (IFC)
Market: CDN Consolidated
$ 75.69
Oct 31, 2014, 1:08 PM EDT
Change: 0.95 (1.27%)
Volume: 153,124
Day Low
75.40
Day High
76.48
Company Chart
Detailed Quote
Open: 75.62 EPS: 3.87
High: 76.48 Ex-Div Date: 09/11/2014
Low: 75.40 Dividend: 0.480 
Prev. Close: 74.74 Yield: 2.560
Bid: 75.69 Div. Frequency: Quarterly
Bid Size: 300 Shares Out.: 131,543,134
Ask: 75.73 P/E Ratio: 19.300
Ask Size: 100 P/B Ratio: 2.086
Market Cap: 9,956,499,812 Exchange: TSX
Beta: 0.130 VWAP: 75.855745
Canadian Consolidated Montage
Markets   Last Bid Ask Open High Low Volume % Vol Chg % Chg Last Trade
CDN Consolidated 75.69 75.69 75.73 75.62 76.48 75.40 153.12 k 100% 0.95 1.271% 10/31/2014 1:08 PM
TSX 75.69 75.66 75.75 75.62 76.48 75.40 88.52 k 57.89% 0.95 1.271% 10/31/2014 1:08 PM
Alpha 75.75 75.69 75.73 75.54 76.34 75.51 20.00 k 13.08% 1.01 1.351% 10/31/2014 1:06 PM
TMX Select 75.68 N/A 75.75 76.48 76.48 75.54 5,500 3.60% 0.94 1.258% 10/31/2014 1:05 PM
Chi-X 75.69 75.69 75.85 75.61 76.48 75.45 20.20 k 13.21% 0.94 1.258% 10/31/2014 1:08 PM
Omega 75.69 73.39 77.99 76.17 76.17 75.69 1,300 0.85% 0.87 1.163% 10/31/2014 12:54 PM
Pure 75.70 75.58 75.86 75.74 76.19 75.61 6,000 3.92% 0.85 1.136% 10/31/2014 1:07 PM
TriAct 75.78 N/A N/A 75.67 76.39 75.55 3,200 2.09% 0.95 1.270% 10/31/2014 12:26 PM
CX2 75.70 N/A 75.74 76.31 76.31 75.54 7,600 4.97% 0.96 1.285% 10/31/2014 1:06 PM
LYNX 75.75 75.69 N/A 76.13 76.13 75.72 600 0.39% 0.88 1.175% 10/31/2014 1:06 PM

All times are in ET.

News Headlines for Intact Financial Corporation
Last 25 Trades
Time Price Shares Change Exch/Mkt Buyer Seller
10/31/2014 1:08 PM EDT 75.69 100 0.95 CHIX 001 001
10/31/2014 1:08 PM EDT 75.69 100 0.95 TSX 039 079
10/31/2014 1:08 PM EDT 75.69 100 0.95 TSX 079 079
10/31/2014 1:07 PM EDT 75.70 100 0.96 PURE 079 001
10/31/2014 1:06 PM EDT W 75.70 100 0.96 CX2 079 001
10/31/2014 1:06 PM EDT W 75.70 100 0.96 CX2 079 001
10/31/2014 1:06 PM EDT 75.70 100 0.96 CX2 079 001
10/31/2014 1:06 PM EDT 75.75 100 1.01 CX2 079 001
10/31/2014 1:06 PM EDT 75.75 100 1.01 CHIX 001 001
10/31/2014 1:06 PM EDT 75.75 100 1.01 LYNX 079 001
10/31/2014 1:06 PM EDT W 75.75 100 1.01 PURE 079 001
10/31/2014 1:06 PM EDT W 75.75 100 1.01 PURE 079 001
10/31/2014 1:06 PM EDT W 75.75 100 1.01 TSX 007 001
10/31/2014 1:06 PM EDT 75.75 300 1.01 TSX 079 001
10/31/2014 1:06 PM EDT 75.75 100 1.01 ALPHA 123 001
10/31/2014 1:06 PM EDT W 75.73 100 0.99 CHIX 002 001
10/31/2014 1:06 PM EDT 75.73 100 0.99 PURE 002 001
10/31/2014 1:06 PM EDT 75.76 100 1.02 TSX 002 072
10/31/2014 1:06 PM EDT W 75.73 100 0.99 TSX 001 053
10/31/2014 1:06 PM EDT 75.72 100 0.98 TSX 039 053
10/31/2014 1:05 PM EDT 75.66 100 0.92 ALPHA 039 001
10/31/2014 1:05 PM EDT 75.68 100 0.94 CX2 015 039
10/31/2014 1:05 PM EDT 75.70 200 0.96 TSX 079 015
10/31/2014 1:05 PM EDT 75.70 100 0.96 TSX 079 079
10/31/2014 1:05 PM EDT W 75.68 100 0.94 TSX 001 002
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