TMX group TMXmoney

Intact Financial Corporation (IFC)
Market: CDN Consolidated
$ 79.00
Nov 24, 2014, 3:13 PM EST
Change: -1.45 (-1.80%)
Volume: 399,107
Day Low
78.54
Day High
80.03
Company Chart
Detailed Quote
Open: 80.00 EPS: 5.04
High: 80.03 Ex-Div Date: 12/11/2014
Low: 78.54 Dividend: 0.480 
Prev. Close: 80.45 Yield: 2.387
Bid: 78.99 Div. Frequency: Quarterly
Bid Size: 200 Shares Out.: 131,543,134
Ask: 79.01 P/E Ratio: 16.000
Ask Size: 600 P/B Ratio: 2.168
Market Cap: 10,391,907,586 Exchange: TSX
Beta: 0.062 VWAP: 78.944754
Canadian Consolidated Montage
Markets   Last Bid Ask Open High Low Volume % Vol Chg % Chg Last Trade
CDN Consolidated 79.00 78.99 79.01 80.00 80.03 78.54 399.10 k 100% -1.45 -1.802% 11/24/2014 3:13 PM
TSX 79.00 78.99 79.01 80.00 80.03 78.55 255.00 k 63.89% -1.45 -1.802% 11/24/2014 3:13 PM
Alpha 78.99 78.83 79.01 79.71 79.71 78.56 15.50 k 3.88% -1.46 -1.815% 11/24/2014 3:08 PM
TMX Select 79.01 78.93 79.04 80.00 80.01 78.61 11.30 k 2.83% -1.44 -1.790% 11/24/2014 3:12 PM
Chi-X 79.00 78.90 79.09 80.01 80.01 78.58 64.30 k 16.11% -1.45 -1.802% 11/24/2014 3:13 PM
Omega 78.88 76.42 81.22 80.01 80.01 78.88 900 0.23% -1.56 -1.939% 11/24/2014 2:48 PM
Pure 78.87 78.97 N/A 79.26 79.26 78.64 5,600 1.40% -1.58 -1.964% 11/24/2014 2:53 PM
TriAct 78.98 N/A N/A 79.22 79.23 78.64 28.10 k 7.04% -1.47 -1.821% 11/24/2014 3:12 PM
CX2 78.99 78.83 79.35 80.00 80.00 78.54 17.80 k 4.46% -1.45 -1.803% 11/24/2014 3:08 PM
LYNX 79.15 N/A N/A 79.00 79.21 79.00 600 0.15% -1.37 -1.701% 11/24/2014 12:56 PM

All times are in ET.

News Headlines for Intact Financial Corporation
Last 25 Trades
Time Price Shares Change Exch/Mkt Buyer Seller
11/24/2014 3:13 PM EST 79.00 100 -1.45 CHIX 001 001
11/24/2014 3:13 PM EST 79.00 100 -1.45 TSX 072 079
11/24/2014 3:13 PM EST 79.00 100 -1.45 TSX 015 079
11/24/2014 3:13 PM EST W 79.00 100 -1.45 TSX 001 001
11/24/2014 3:13 PM EST 79.00 100 -1.45 TSX 001 053
11/24/2014 3:13 PM EST 79.00 100 -1.45 TSX 001 079
11/24/2014 3:13 PM EST 79.00 100 -1.45 CHIX 001 001
11/24/2014 3:13 PM EST 79.00 100 -1.45 TSX 015 001
11/24/2014 3:13 PM EST 79.00 100 -1.45 TSX 001 079
11/24/2014 3:13 PM EST 79.00 100 -1.45 TSX 079 079
11/24/2014 3:13 PM EST 79.00 100 -1.45 TSX 079 079
11/24/2014 3:13 PM EST E 79.00 25 -1.45 TSX 089 009
11/24/2014 3:12 PM EST 79.00 100 -1.45 CHIX 001 001
11/24/2014 3:12 PM EST 79.00 100 -1.45 CHIX 001 001
11/24/2014 3:12 PM EST 79.00 100 -1.45 CHIX 001 001
11/24/2014 3:12 PM EST 79.00 100 -1.45 TSX 001 079
11/24/2014 3:12 PM EST 79.00 200 -1.45 TSX 001 079
11/24/2014 3:12 PM EST 79.00 100 -1.45 TSX 001 079
11/24/2014 3:12 PM EST W 79.01 100 -1.44 TMX 001 001
11/24/2014 3:12 PM EST W 79.01 100 -1.44 TMX 001 001
11/24/2014 3:12 PM EST W 79.00 100 -1.45 TSX 001 053
11/24/2014 3:12 PM EST 79.00 100 -1.45 TSX 001 009
11/24/2014 3:12 PM EST 78.98 100 -1.47 CHIX 001 015
11/24/2014 3:12 PM EST 78.99 100 -1.46 TSX 001 002
11/24/2014 3:12 PM EST 78.98 1,000 -1.47 TCM 002 085
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