TMX group TMXmoney

Intact Financial Corporation (IFC)
Market: CDN Consolidated
$ 74.55
Aug 22, 2014, 1:44 AM EDT
Change: 0.08 (0.11%)
Volume: 414,453

Day Low
74.13
Day High
74.73
Company Chart
Detailed Quote
Open: 74.50 EPS: 3.87
High: 74.73 Ex-Div Date: 09/11/2014
Low: 74.13 Dividend: 0.480 
Prev. Close: 74.47 Yield: 2.578
Bid: 74.58 Div. Frequency: Quarterly
Bid Size: 100 Shares Out.: 131,543,134
Ask: 74.86 P/E Ratio: 19.100
Ask Size: 100 P/B Ratio: 2.054
Market Cap: 9,806,540,640 Exchange: TSX
Beta: 0.149 VWAP: 74.514254
Canadian Consolidated Montage
Markets   Last Bid Ask Open High Low Volume % Vol Chg % Chg Last Trade
CDN Consolidated 74.55 74.58 74.86 74.50 74.73 74.13 414.45 k 100% 0.08 0.107% 08/21/2014 3:56 PM
TSX 74.63 74.58 74.86 74.50 74.73 74.13 319.71 k 77.14% 0.16 0.215% 08/21/2014 3:56 PM
Alpha 74.62 N/A N/A 74.39 74.73 74.16 36.93 k 8.91% 0.15 0.201% 08/21/2014 3:59 PM
TMX Select 74.63 N/A N/A 74.43 74.70 74.16 7,500 1.81% 0.16 0.215% 08/21/2014 3:59 PM
Chi-X 74.63 N/A N/A 74.28 74.70 74.19 23.80 k 5.74% 0.22 0.296% 08/21/2014 3:59 PM
Omega 74.57 72.23 76.71 74.20 74.72 74.17 2,800 0.68% 0.13 0.175% 08/21/2014 3:57 PM
Pure 74.60 N/A N/A 74.30 74.67 74.30 5,200 1.25% 0.16 0.215% 08/21/2014 3:58 PM
TriAct 74.58 N/A N/A 74.30 74.64 74.18 12.40 k 2.99% 0.14 0.181% 08/21/2014 3:56 PM
CX2 74.63 N/A N/A 74.22 74.71 74.20 6,100 1.47% 0.19 0.255% 08/21/2014 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
08/21/2014 4:00 PM EDT Q 74.63 200 0.16 TSX 002 079
08/21/2014 4:00 PM EDT Q 74.63 100 0.16 TSX 080 053
08/21/2014 4:00 PM EDT Q 74.63 300 0.16 TSX 072 007
08/21/2014 4:00 PM EDT Q 74.63 500 0.16 TSX 013 007
08/21/2014 4:00 PM EDT Q 74.63 100 0.16 TSX 072 072
08/21/2014 4:00 PM EDT Q 74.63 100 0.16 TSX 053 053
08/21/2014 4:00 PM EDT Q 74.63 100 0.16 TSX 053 053
08/21/2014 4:00 PM EDT Q 74.63 300 0.16 TSX 014 123
08/21/2014 4:00 PM EDT Q 74.63 1,500 0.16 TSX 013 123
08/21/2014 4:00 PM EDT Q 74.63 700 0.16 TSX 014 123
08/21/2014 4:00 PM EDT Q 74.63 200 0.16 TSX 123 123
08/21/2014 4:00 PM EDT Q 74.63 500 0.16 TSX 123 123
08/21/2014 4:00 PM EDT Q 74.63 400 0.16 TSX 123 123
08/21/2014 4:00 PM EDT 74.63 100 0.16 TSX 001 007
08/21/2014 3:59 PM EDT 74.63 100 0.16 TSX 053 053
08/21/2014 3:59 PM EDT 74.63 100 0.16 CHIX 001 001
08/21/2014 3:59 PM EDT E 74.63 93 0.16 TSX 013 089
08/21/2014 3:59 PM EDT 74.63 100 0.16 TSX 001 053
08/21/2014 3:59 PM EDT 74.63 100 0.16 TSX 001 053
08/21/2014 3:59 PM EDT E 74.63 39 0.16 TSX 014 089
08/21/2014 3:59 PM EDT E 74.63 6 0.16 TSX 013 089
08/21/2014 3:59 PM EDT E 74.63 91 0.16 TSX 123 089
08/21/2014 3:59 PM EDT E 74.63 25 0.16 TSX 123 089
08/21/2014 3:59 PM EDT E 74.63 74 0.16 TSX 123 089
08/21/2014 3:59 PM EDT E 74.60 9 0.13 TSX 089 123
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.