TMX group TMXmoney

Intact Financial Corporation (IFC)
Market: CDN Consolidated
$ 72.30
Aug 1, 2014, 10:11 PM EDT
Change: -0.42 (-0.58%)
Volume: 414,039

Day Low
71.96
Day High
73.19
Company Chart
Detailed Quote
Open: 72.60 EPS: 3.87
High: 73.19 Ex-Div Date: 09/11/2014
Low: 71.96 Dividend: 0.480 
Prev. Close: 72.72 Yield: 2.640
Bid: 72.21 Div. Frequency: Quarterly
Bid Size: 100 Shares Out.: 131,543,134
Ask: 72.50 P/E Ratio: 24.000
Ask Size: 500 P/B Ratio: 2.078
Market Cap: 9,510,568,588 Exchange: TSX
Beta: 0.153 VWAP: 72.147432
Canadian Consolidated Montage
Markets   Last Bid Ask Open High Low Volume % Vol Chg % Chg Last Trade
CDN Consolidated 72.30 72.21 72.50 72.60 73.19 71.96 414.03 k 100% -0.42 -0.578% 08/01/2014 4:00 PM
TSX 72.30 72.21 72.50 72.60 72.73 71.97 155.63 k 37.59% -0.42 -0.578% 08/01/2014 4:00 PM
Alpha 72.31 72.00 N/A 73.19 73.19 71.98 13.50 k 3.26% -0.41 -0.564% 08/01/2014 3:59 PM
TMX Select 72.23 N/A N/A 72.60 72.64 71.96 14.00 k 3.38% -0.49 -0.674% 08/01/2014 3:59 PM
Chi-X 72.22 N/A N/A 72.60 72.82 71.98 201.40 k 48.64% -0.35 -0.482% 08/01/2014 3:59 PM
Omega 72.20 N/A N/A 72.29 72.29 72.00 1,600 0.39% -0.54 -0.742% 08/01/2014 3:58 PM
Pure 72.16 65.92 79.52 72.25 72.27 72.00 2,400 0.58% -0.58 -0.797% 08/01/2014 3:45 PM
TriAct 72.15 N/A N/A 72.22 72.25 71.98 20.80 k 5.02% -0.51 -0.702% 08/01/2014 3:45 PM
CX2 72.29 N/A N/A 72.17 72.31 71.98 4,600 1.11% -0.37 -0.509% 08/01/2014 3:59 PM
LYNX 72.12 N/A N/A 72.12 72.12 72.12 100 0.02% 1.13 1.592% 08/01/2014 10:42 AM

All times are in ET.

News Headlines for Intact Financial Corporation
Last 25 Trades
Time Price Shares Change Exch/Mkt Buyer Seller
08/01/2014 4:00 PM EDT Q 72.30 700 -0.42 TSX 079 079
08/01/2014 4:00 PM EDT Q 72.30 100 -0.42 TSX 079 001
08/01/2014 4:00 PM EDT Q 72.30 100 -0.42 TSX 001 001
08/01/2014 4:00 PM EDT Q 72.30 100 -0.42 TSX 001 053
08/01/2014 4:00 PM EDT Q 72.30 100 -0.42 TSX 001 001
08/01/2014 4:00 PM EDT Q 72.30 100 -0.42 TSX 001 080
08/01/2014 4:00 PM EDT Q 72.30 100 -0.42 TSX 079 080
08/01/2014 4:00 PM EDT Q 72.30 300 -0.42 TSX 079 072
08/01/2014 4:00 PM EDT Q 72.30 200 -0.42 TSX 079 009
08/01/2014 4:00 PM EDT Q 72.30 300 -0.42 TSX 001 009
08/01/2014 4:00 PM EDT Q 72.30 300 -0.42 TSX 001 123
08/01/2014 4:00 PM EDT Q 72.30 100 -0.42 TSX 053 123
08/01/2014 4:00 PM EDT Q 72.30 100 -0.42 TSX 039 123
08/01/2014 4:00 PM EDT Q 72.30 100 -0.42 TSX 039 123
08/01/2014 4:00 PM EDT Q 72.30 1,000 -0.42 TSX 079 123
08/01/2014 4:00 PM EDT Q 72.30 1,800 -0.42 TSX 079 123
08/01/2014 4:00 PM EDT Q 72.30 100 -0.42 TSX 039 123
08/01/2014 4:00 PM EDT Q 72.30 100 -0.42 TSX 079 123
08/01/2014 4:00 PM EDT Q 72.30 100 -0.42 TSX 079 123
08/01/2014 4:00 PM EDT Q 72.30 300 -0.42 TSX 053 053
08/01/2014 4:00 PM EDT Q 72.30 100 -0.42 TSX 053 053
08/01/2014 4:00 PM EDT Q 72.30 100 -0.42 TSX 053 053
08/01/2014 4:00 PM EDT Q 72.30 200 -0.42 TSX 053 053
08/01/2014 4:00 PM EDT Q 72.30 100 -0.42 TSX 015 123
08/01/2014 4:00 PM EDT Q 72.30 200 -0.42 TSX 002 123
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.