TMX group TMXmoney

Intact Financial Corporation (IFC)
Market: CDN Consolidated
$ 71.04
Jul 28, 2014, 12:10 PM EDT
Change: -0.30 (-0.42%)
Volume: 156,814

Day Low
70.73
Day High
71.25
Company Chart
Detailed Quote
Open: 71.16 EPS: 3.00
High: 71.25 Ex-Div Date: 06/12/2014
Low: 70.73 Dividend: 0.480 
Prev. Close: 71.34 Yield: 2.691
Bid: 71.03 Div. Frequency: Quarterly
Bid Size: 500 Shares Out.: 131,543,134
Ask: 71.07 P/E Ratio: 23.500
Ask Size: 100 P/B Ratio: 2.041
Market Cap: 9,344,824,239 Exchange: TSX
Beta: 0.137 VWAP: 67.204057
Canadian Consolidated Montage
Markets   Last Bid Ask Open High Low Volume % Vol Chg % Chg Last Trade
CDN Consolidated 71.04 71.03 71.07 71.16 71.25 70.73 156.81 k 100% -0.30 -0.421% 07/28/2014 12:10 PM
TSX 71.04 71.03 71.07 71.16 71.25 70.73 90.41 k 57.66% -0.30 -0.421% 07/28/2014 12:10 PM
Alpha 71.02 71.00 71.10 71.11 71.11 70.73 12.90 k 8.23% -0.32 -0.449% 07/28/2014 12:10 PM
TMX Select 71.04 70.71 71.13 71.25 71.25 70.76 6,100 3.89% -0.30 -0.421% 07/28/2014 12:10 PM
Chi-X 70.99 71.03 71.11 71.08 71.09 70.74 24.80 k 15.81% -0.32 -0.449% 07/28/2014 12:02 PM
Omega 71.02 70.93 71.71 71.00 71.02 71.00 1,400 0.89% -0.27 -0.379% 07/28/2014 11:15 AM
Pure 71.02 70.98 71.12 71.06 71.06 70.76 3,900 2.49% -0.21 -0.295% 07/28/2014 11:28 AM
TriAct 70.97 N/A N/A 71.01 71.05 70.73 10.70 k 6.82% -0.35 -0.484% 07/28/2014 12:01 PM
CX2 71.02 70.91 71.14 70.96 71.08 70.80 6,100 3.89% -0.25 -0.351% 07/28/2014 12:10 PM
LYNX 70.99 N/A N/A 71.00 71.00 70.81 500 0.32% -1.37 -1.893% 07/28/2014 10:59 AM

All times are in ET.

News Headlines for Intact Financial Corporation
Last 25 Trades
Time Price Shares Change Exch/Mkt Buyer Seller
07/28/2014 12:10 PM EDT 71.02 100 -0.32 CX2 039 079
07/28/2014 12:10 PM EDT W 71.04 100 -0.30 TSX 001 079
07/28/2014 12:10 PM EDT W 71.03 100 -0.31 TSX 001 001
07/28/2014 12:10 PM EDT W 71.03 100 -0.31 TSX 001 079
07/28/2014 12:10 PM EDT W 71.04 100 -0.30 TMX 001 001
07/28/2014 12:10 PM EDT W 71.02 200 -0.32 CX2 001 001
07/28/2014 12:10 PM EDT W 71.02 200 -0.32 CX2 001 001
07/28/2014 12:10 PM EDT 71.00 400 -0.34 CX2 090 079
07/28/2014 12:10 PM EDT 71.02 100 -0.32 ALPHA 090 001
07/28/2014 12:10 PM EDT 71.00 300 -0.34 CX2 085 079
07/28/2014 12:08 PM EDT W 70.98 100 -0.36 TSX 001 001
07/28/2014 12:08 PM EDT 70.99 100 -0.35 TSX 053 053
07/28/2014 12:07 PM EDT E 70.97 30 -0.37 TSX 089 079
07/28/2014 12:07 PM EDT 70.99 100 -0.35 TSX 014 001
07/28/2014 12:07 PM EDT 70.96 100 -0.38 TSX 039 039
07/28/2014 12:07 PM EDT W 70.97 100 -0.37 TSX 001 001
07/28/2014 12:07 PM EDT W 70.97 100 -0.37 ALPHA 001 123
07/28/2014 12:07 PM EDT 70.97 100 -0.37 ALPHA 009 090
07/28/2014 12:06 PM EDT 70.95 100 -0.39 TSX 053 079
07/28/2014 12:06 PM EDT 70.95 100 -0.39 TSX 053 079
07/28/2014 12:06 PM EDT 70.95 100 -0.39 TSX 079 079
07/28/2014 12:06 PM EDT 70.95 100 -0.39 TSX 053 001
07/28/2014 12:04 PM EDT 70.97 100 -0.37 TSX 053 001
07/28/2014 12:04 PM EDT 70.97 100 -0.37 ALPHA 014 001
07/28/2014 12:03 PM EDT W 70.98 100 -0.36 TSX 079 001
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.