TMX group TMXmoney

Intact Financial Corporation (IFC)
Market: CDN Consolidated
$ 80.40
Nov 21, 2014, 11:20 AM EST
Change: -0.30 (-0.37%)
Volume: 112,277
Day Low
80.25
Day High
80.915
Company Chart
Detailed Quote
Open: 80.76 EPS: 5.04
High: 80.915 Ex-Div Date: 12/11/2014
Low: 80.25 Dividend: 0.480 
Prev. Close: 80.70 Yield: 2.364
Bid: 80.37 Div. Frequency: Quarterly
Bid Size: 700 Shares Out.: 131,543,134
Ask: 80.40 P/E Ratio: 16.000
Ask Size: 200 P/B Ratio: 2.206
Market Cap: 10,576,067,974 Exchange: TSX
Beta: 0.061 VWAP: 80.459927
Canadian Consolidated Montage
Markets   Last Bid Ask Open High Low Volume % Vol Chg % Chg Last Trade
CDN Consolidated 80.40 80.37 80.40 80.76 80.92 80.25 112.27 k 100% -0.30 -0.372% 11/21/2014 11:20 AM
TSX 80.40 80.37 80.40 80.76 80.86 80.25 58.77 k 52.35% -0.30 -0.372% 11/21/2014 11:20 AM
Alpha 80.42 80.29 80.57 80.76 80.76 80.25 4,300 3.83% -0.28 -0.347% 11/21/2014 11:20 AM
TMX Select 80.44 80.21 80.49 80.77 80.77 80.26 3,600 3.21% -0.26 -0.322% 11/21/2014 11:15 AM
Chi-X 80.34 80.35 80.45 80.85 80.85 80.25 21.30 k 18.97% -0.30 -0.372% 11/21/2014 11:10 AM
Omega 80.43 N/A N/A 80.43 80.43 80.43 100 0.09% -0.17 -0.211% 11/21/2014 10:11 AM
Pure 80.53 80.26 80.61 80.53 80.53 80.53 100 0.09% -0.06 -0.074% 11/21/2014 10:00 AM
TriAct 80.33 N/A N/A 80.88 80.92 80.26 19.00 k 16.92% -0.30 -0.372% 11/21/2014 10:49 AM
CX2 80.48 80.37 80.49 80.85 80.85 80.26 5,100 4.54% -0.16 -0.198% 11/21/2014 11:15 AM

All times are in ET.

News Headlines for Intact Financial Corporation
Last 25 Trades
Time Price Shares Change Exch/Mkt Buyer Seller
11/21/2014 11:20 AM EST 80.40 100 -0.30 TSX 053 079
11/21/2014 11:20 AM EST 80.42 100 -0.28 TSX 015 079
11/21/2014 11:20 AM EST 80.42 200 -0.28 TSX 001 079
11/21/2014 11:20 AM EST 80.42 100 -0.28 TSX 001 079
11/21/2014 11:20 AM EST 80.42 100 -0.28 TSX 007 079
11/21/2014 11:20 AM EST 80.42 100 -0.28 ALPHA 079 072
11/21/2014 11:19 AM EST E 80.48 37 -0.22 TSX 009 089
11/21/2014 11:19 AM EST 80.44 100 -0.26 TSX 009 001
11/21/2014 11:18 AM EST E 80.40 75 -0.30 TSX 089 002
11/21/2014 11:18 AM EST E 80.44 15 -0.26 TSX 079 089
11/21/2014 11:15 AM EST 80.40 100 -0.30 TSX 039 019
11/21/2014 11:15 AM EST 80.48 100 -0.22 CX2 007 001
11/21/2014 11:15 AM EST 80.45 100 -0.25 TSX 007 001
11/21/2014 11:15 AM EST 80.45 100 -0.25 TSX 007 079
11/21/2014 11:15 AM EST 80.43 100 -0.27 TSX 007 001
11/21/2014 11:15 AM EST 80.44 100 -0.26 TMX 007 001
11/21/2014 11:15 AM EST E 80.37 25 -0.33 TSX 089 014
11/21/2014 11:15 AM EST E 80.37 49 -0.33 TSX 089 039
11/21/2014 11:14 AM EST 80.35 100 -0.35 TSX 079 072
11/21/2014 11:14 AM EST 80.34 100 -0.36 TSX 001 001
11/21/2014 11:12 AM EST 80.33 100 -0.37 TSX 015 019
11/21/2014 11:12 AM EST E 80.40 50 -0.30 TSX 009 089
11/21/2014 11:11 AM EST 80.35 200 -0.35 TSX 079 001
11/21/2014 11:11 AM EST 80.35 100 -0.35 TSX 001 001
11/21/2014 11:11 AM EST 80.39 100 -0.31 CX2 002 001
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