TMX group TMXmoney

Intact Financial Corporation (IFC)
Market: CDN Consolidated
$ 71.01
Jul 28, 2014, 10:27 PM EDT
Change: -0.33 (-0.46%)
Volume: 432,100

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: 70.85 Div. Frequency: Quarterly
Bid Size: 4,800 Shares Out.: 131,543,134
Ask: 71.10 P/E Ratio: 23.500
Ask Size: 100 P/B Ratio: 2.041
Market Cap: 9,340,877,945 Exchange: TSX
Beta: 0.137 VWAP: 67.672648
Canadian Consolidated Montage
Markets   Last Bid Ask Open High Low Volume % Vol Chg % Chg Last Trade
CDN Consolidated 71.01 70.85 71.10 71.16 71.25 70.73 432.10 k 100% -0.33 -0.463% 07/28/2014 4:00 PM
TSX 71.01 70.85 71.45 71.16 71.25 70.73 280.14 k 64.83% -0.33 -0.463% 07/28/2014 4:00 PM
Alpha 70.90 N/A 71.10 71.11 71.14 70.73 36.20 k 8.38% -0.44 -0.617% 07/28/2014 3:59 PM
TMX Select 70.89 N/A N/A 71.25 71.25 70.76 23.50 k 5.44% -0.45 -0.631% 07/28/2014 3:59 PM
Chi-X 70.89 N/A N/A 71.08 71.09 70.74 52.40 k 12.13% -0.42 -0.589% 07/28/2014 3:59 PM
Omega 70.88 N/A N/A 71.00 71.07 70.88 4,700 1.09% -0.41 -0.575% 07/28/2014 3:59 PM
Pure 71.06 N/A N/A 71.06 71.09 70.76 4,859 1.12% -0.17 -0.239% 07/28/2014 4:00 PM
TriAct 70.97 N/A N/A 71.01 71.12 70.73 20.70 k 4.79% -0.35 -0.484% 07/28/2014 3:53 PM
CX2 71.00 N/A N/A 70.96 71.08 70.80 9,100 2.11% -0.27 -0.379% 07/28/2014 2:05 PM
LYNX 70.99 N/A N/A 71.00 71.00 70.81 500 0.12% -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 4:00 PM EDT E 71.01 59 -0.33 PURE 015 015
07/28/2014 4:00 PM EDT Q 71.01 200 -0.33 TSX 002 039
07/28/2014 4:00 PM EDT Q 71.01 100 -0.33 TSX 002 079
07/28/2014 4:00 PM EDT Q 71.01 100 -0.33 TSX 002 039
07/28/2014 4:00 PM EDT Q 71.01 100 -0.33 TSX 002 089
07/28/2014 4:00 PM EDT Q 71.01 300 -0.33 TSX 002 079
07/28/2014 4:00 PM EDT Q 71.01 500 -0.33 TSX 033 079
07/28/2014 4:00 PM EDT Q 71.01 200 -0.33 TSX 072 072
07/28/2014 4:00 PM EDT Q 71.01 200 -0.33 TSX 072 079
07/28/2014 4:00 PM EDT Q 71.01 100 -0.33 TSX 002 079
07/28/2014 4:00 PM EDT Q 71.01 300 -0.33 TSX 002 001
07/28/2014 4:00 PM EDT Q 71.01 100 -0.33 TSX 002 053
07/28/2014 4:00 PM EDT Q 71.01 200 -0.33 TSX 053 053
07/28/2014 4:00 PM EDT Q 71.01 200 -0.33 TSX 002 079
07/28/2014 4:00 PM EDT Q 71.01 800 -0.33 TSX 002 080
07/28/2014 4:00 PM EDT Q 71.01 200 -0.33 TSX 002 101
07/28/2014 4:00 PM EDT Q 71.01 1,500 -0.33 TSX 002 039
07/28/2014 4:00 PM EDT Q 71.01 2,500 -0.33 TSX 001 039
07/28/2014 4:00 PM EDT Q 71.01 100 -0.33 TSX 001 013
07/28/2014 4:00 PM EDT Q 71.01 200 -0.33 TSX 001 014
07/28/2014 4:00 PM EDT Q 71.01 300 -0.33 TSX 072 014
07/28/2014 4:00 PM EDT Q 71.01 100 -0.33 TSX 053 053
07/28/2014 4:00 PM EDT Q 71.01 100 -0.33 TSX 053 053
07/28/2014 4:00 PM EDT Q 71.01 1,100 -0.33 TSX 039 039
07/28/2014 3:59 PM EDT 70.89 100 -0.45 CHIX 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.