TMX group TMXmoney

Intact Financial Corporation (IFC)
Market: CDN Consolidated
$ 79.78
Nov 27, 2014, 12:20 AM EST
Change: 0.78 (0.99%)
Volume: 429,330
Day Low
78.93
Day High
79.78
Company Chart
Detailed Quote
Open: 79.08 EPS: 5.04
High: 79.78 Ex-Div Date: 12/11/2014
Low: 78.93 Dividend: 0.480 
Prev. Close: 79.00 Yield: 2.430
Bid: 0.00 Div. Frequency: Quarterly
Bid Size: 0 Shares Out.: 131,543,134
Ask: 0.00 P/E Ratio: 15.700
Ask Size: 0 P/B Ratio: 2.189
Market Cap: 10,494,511,231 Exchange: TSX
Beta: 0.053 VWAP: 79.269721
Canadian Consolidated Montage
Markets   Last Bid Ask Open High Low Volume % Vol Chg % Chg Last Trade
CDN Consolidated 79.78 N/A N/A 79.08 79.78 78.93 429.33 k 100% 0.78 0.987% 11/26/2014 4:00 PM
TSX 79.78 79.73 79.80 79.08 79.78 78.93 346.33 k 80.67% 0.78 0.987% 11/26/2014 4:00 PM
Alpha 79.75 N/A N/A 79.03 79.75 78.97 29.60 k 6.89% 0.75 0.949% 11/26/2014 3:58 PM
TMX Select 79.74 79.66 N/A 79.00 79.74 78.96 13.20 k 3.07% 0.74 0.937% 11/26/2014 3:58 PM
Chi-X 79.75 N/A N/A 79.03 79.76 78.94 13.40 k 3.12% 0.75 0.949% 11/26/2014 3:59 PM
Omega 79.61 N/A N/A 79.60 79.67 79.59 400 0.09% 0.60 0.759% 11/26/2014 3:08 PM
Pure 79.69 N/A N/A 78.95 79.74 78.95 3,900 0.91% 0.57 0.720% 11/26/2014 3:50 PM
TriAct 79.64 N/A N/A 79.00 79.64 78.99 3,200 0.75% 0.65 0.823% 11/26/2014 3:12 PM
CX2 79.75 N/A N/A 78.99 79.75 78.94 19.20 k 4.47% 0.73 0.924% 11/26/2014 3:59 PM
LYNX 79.58 N/A N/A 79.58 79.58 79.58 100 0.02% 0.58 0.734% 11/26/2014 1:32 PM

All times are in ET.

News Headlines for Intact Financial Corporation
Last 25 Trades
Time Price Shares Change Exch/Mkt Buyer Seller
11/26/2014 4:00 PM EST Q 79.78 300 0.78 TSX 101 039
11/26/2014 4:00 PM EST Q 79.78 100 0.78 TSX 002 079
11/26/2014 4:00 PM EST Q 79.78 100 0.78 TSX 002 001
11/26/2014 4:00 PM EST Q 79.78 500 0.78 TSX 002 001
11/26/2014 4:00 PM EST Q 79.78 600 0.78 TSX 007 001
11/26/2014 4:00 PM EST Q 79.78 300 0.78 TSX 065 001
11/26/2014 4:00 PM EST Q 79.78 200 0.78 TSX 065 001
11/26/2014 4:00 PM EST Q 79.78 200 0.78 TSX 065 079
11/26/2014 4:00 PM EST Q 79.78 300 0.78 TSX 065 079
11/26/2014 4:00 PM EST Q 79.78 100 0.78 TSX 123 079
11/26/2014 4:00 PM EST Q 79.78 100 0.78 TSX 007 079
11/26/2014 4:00 PM EST Q 79.78 600 0.78 TSX 072 072
11/26/2014 4:00 PM EST Q 79.78 600 0.78 TSX 072 079
11/26/2014 4:00 PM EST Q 79.78 700 0.78 TSX 072 079
11/26/2014 4:00 PM EST Q 79.78 700 0.78 TSX 072 001
11/26/2014 4:00 PM EST Q 79.78 1,000 0.78 TSX 072 053
11/26/2014 4:00 PM EST Q 79.78 400 0.78 TSX 053 079
11/26/2014 4:00 PM EST Q 79.78 100 0.78 TSX 053 079
11/26/2014 4:00 PM EST Q 79.78 1,700 0.78 TSX 053 085
11/26/2014 4:00 PM EST Q 79.78 500 0.78 TSX 072 085
11/26/2014 4:00 PM EST Q 79.78 300 0.78 TSX 072 013
11/26/2014 4:00 PM EST Q 79.78 100 0.78 TSX 072 080
11/26/2014 4:00 PM EST Q 79.78 300 0.78 TSX 014 080
11/26/2014 4:00 PM EST Q 79.78 100 0.78 TSX 014 090
11/26/2014 4:00 PM EST Q 79.78 300 0.78 TSX 014 090
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