TMX group TMXmoney

Intact Financial Corporation (IFC)
Market: CDN Consolidated
$ 84.77
Jan 27, 2015, 12:29 AM EST
Change: -1.26 (-1.46%)
Volume: 367,465
Day Low
84.69
Day High
86.14
Company Chart
Detailed Quote
Open: 85.75 EPS: 5.04
High: 86.14 Ex-Div Date: 12/11/2014
Low: 84.69 Dividend: 0.480 
Prev. Close: 86.03 Yield: 2.232
Bid: 0 Div. Frequency: Quarterly
Bid Size: 0 Shares Out.: 131,543,134
Ask: 0 P/E Ratio: 16.500
Ask Size: 0 P/B Ratio: 2.326
Market Cap: 11,150,911,469 Exchange: TSX
Beta: 0.033 VWAP: 84.980027
Canadian Consolidated Montage
Markets   Last Bid Ask Open High Low Volume % Vol Chg % Chg Last Trade
CDN Consolidated 84.77 N/A N/A 85.75 86.14 84.69 367.46 k 100% -1.26 -1.465% 01/26/2015 4:00 PM
TSX 84.77 84.75 84.90 85.75 86.14 84.69 217.56 k 59.21% -1.26 -1.465% 01/26/2015 4:00 PM
Alpha 84.81 84.50 N/A 85.81 86.13 84.73 37.60 k 10.23% -1.22 -1.418% 01/26/2015 3:59 PM
TMX Select 84.90 N/A 85.05 85.81 86.03 84.70 21.80 k 5.93% -1.13 -1.314% 01/26/2015 3:59 PM
Chi-X 84.80 N/A N/A 85.76 86.02 84.70 30.80 k 8.38% -1.25 -1.453% 01/26/2015 3:59 PM
Omega 84.80 N/A N/A 85.46 85.46 84.80 700 0.19% -1.24 -1.441% 01/26/2015 3:56 PM
Pure 84.80 N/A N/A 85.44 85.51 84.75 5,900 1.61% -1.25 -1.453% 01/26/2015 3:56 PM
TriAct 84.82 N/A N/A 85.96 85.96 84.73 38.20 k 10.40% -1.25 -1.458% 01/26/2015 3:57 PM
CX2 84.80 N/A N/A 85.51 85.55 84.69 14.90 k 4.05% -1.24 -1.441% 01/26/2015 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
01/26/2015 4:00 PM EST Q 84.77 94 -1.26 TSX 089 080
01/26/2015 4:00 PM EST Q 84.77 46 -1.26 TSX 089 053
01/26/2015 4:00 PM EST Q 84.77 12 -1.26 TSX 089 011
01/26/2015 4:00 PM EST Q 84.77 94 -1.26 TSX 002 089
01/26/2015 4:00 PM EST Q 84.77 9 -1.26 TSX 101 089
01/26/2015 4:00 PM EST Q 84.77 60 -1.26 TSX 015 089
01/26/2015 4:00 PM EST Q 84.77 71 -1.26 TSX 007 089
01/26/2015 4:00 PM EST Q 84.77 50 -1.26 TSX 065 089
01/26/2015 4:00 PM EST Q 84.77 100 -1.26 TSX 089 011
01/26/2015 4:00 PM EST Q 84.77 100 -1.26 TSX 001 011
01/26/2015 4:00 PM EST Q 84.77 300 -1.26 TSX 065 011
01/26/2015 4:00 PM EST Q 84.77 100 -1.26 TSX 053 011
01/26/2015 4:00 PM EST Q 84.77 2,400 -1.26 TSX 053 011
01/26/2015 4:00 PM EST Q 84.77 200 -1.26 TSX 053 011
01/26/2015 4:00 PM EST Q 84.77 500 -1.26 TSX 053 011
01/26/2015 4:00 PM EST Q 84.77 100 -1.26 TSX 053 011
01/26/2015 4:00 PM EST Q 84.77 600 -1.26 TSX 053 011
01/26/2015 4:00 PM EST Q 84.77 200 -1.26 TSX 002 011
01/26/2015 4:00 PM EST Q 84.77 400 -1.26 TSX 015 011
01/26/2015 4:00 PM EST Q 84.77 300 -1.26 TSX 015 072
01/26/2015 4:00 PM EST Q 84.77 400 -1.26 TSX 007 072
01/26/2015 4:00 PM EST Q 84.77 500 -1.26 TSX 039 039
01/26/2015 4:00 PM EST Q 84.77 1,600 -1.26 TSX 072 079
01/26/2015 4:00 PM EST Q 84.77 1,600 -1.26 TSX 072 079
01/26/2015 4:00 PM EST Q 84.77 500 -1.26 TSX 072 001
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