TMX group TMXmoney

Intact Financial Corporation (IFC)
Market: CDN Consolidated
$ 85.30
Jan 27, 2015, 11:01 PM EST
Change: 0.53 (0.63%)
Volume: 500,490
Day Low
84.53
Day High
85.48
Company Chart
Detailed Quote
Open: 84.55 EPS: 5.04
High: 85.48 Ex-Div Date: 12/11/2014
Low: 84.53 Dividend: 0.480 
Prev. Close: 84.77 Yield: 2.265
Bid: 0.00 Div. Frequency: Quarterly
Bid Size: 0 Shares Out.: 131,543,134
Ask: 0.00 P/E Ratio: 16.800
Ask Size: 0 P/B Ratio: 2.341
Market Cap: 11,220,629,330 Exchange: TSX
Beta: 0.034 VWAP: 85.070028
Canadian Consolidated Montage
Markets   Last Bid Ask Open High Low Volume % Vol Chg % Chg Last Trade
CDN Consolidated 85.30 N/A N/A 84.55 85.48 84.53 500.49 k 100% 0.53 0.625% 01/27/2015 4:00 PM
TSX 85.30 85.15 85.30 84.55 85.42 84.53 290.89 k 58.12% 0.53 0.625% 01/27/2015 4:00 PM
Alpha 85.28 85.00 N/A 84.60 85.40 84.55 43.00 k 8.59% 0.51 0.602% 01/27/2015 3:59 PM
TMX Select 85.28 85.09 N/A 84.69 85.48 84.63 35.20 k 7.03% 0.51 0.602% 01/27/2015 3:59 PM
Chi-X 85.30 N/A N/A 84.61 85.42 84.55 25.10 k 5.02% 0.50 0.590% 01/27/2015 3:59 PM
Omega 85.33 N/A N/A 84.99 85.40 84.83 2,800 0.56% 0.53 0.625% 01/27/2015 3:55 PM
Pure 85.30 N/A N/A 84.95 85.37 84.72 3,000 0.60% 0.50 0.590% 01/27/2015 3:58 PM
TriAct 85.31 N/A N/A 84.63 85.43 84.58 83.40 k 16.66% 0.49 0.578% 01/27/2015 3:58 PM
CX2 85.28 N/A N/A 84.70 85.46 84.62 16.60 k 3.32% 0.48 0.566% 01/27/2015 3:59 PM
LYNX 85.18 N/A N/A 84.86 85.18 84.86 500 0.10% -1.00 -1.160% 01/27/2015 3:38 PM

All times are in ET.

News Headlines for Intact Financial Corporation
Last 25 Trades
Time Price Shares Change Exch/Mkt Buyer Seller
01/27/2015 4:00 PM EST Q 85.30 29 0.53 TSX 089 080
01/27/2015 4:00 PM EST Q 85.30 94 0.53 TSX 089 079
01/27/2015 4:00 PM EST Q 85.30 73 0.53 TSX 089 013
01/27/2015 4:00 PM EST Q 85.30 50 0.53 TSX 089 065
01/27/2015 4:00 PM EST Q 85.30 5 0.53 TSX 089 065
01/27/2015 4:00 PM EST Q 85.30 13 0.53 TSX 089 072
01/27/2015 4:00 PM EST Q 85.30 10 0.53 TSX 089 053
01/27/2015 4:00 PM EST Q 85.30 26 0.53 TSX 089 065
01/27/2015 4:00 PM EST Q 85.30 60 0.53 TSX 101 089
01/27/2015 4:00 PM EST Q 85.30 70 0.53 TSX 009 089
01/27/2015 4:00 PM EST Q 85.30 33 0.53 TSX 065 089
01/27/2015 4:00 PM EST Q 85.30 86 0.53 TSX 039 089
01/27/2015 4:00 PM EST Q 85.30 50 0.53 TSX 065 089
01/27/2015 4:00 PM EST Q 85.30 85 0.53 TSX 065 089
01/27/2015 4:00 PM EST Q 85.30 36 0.53 TSX 072 089
01/27/2015 4:00 PM EST Q 85.30 100 0.53 TSX 089 039
01/27/2015 4:00 PM EST Q 85.30 100 0.53 TSX 015 039
01/27/2015 4:00 PM EST Q 85.30 800 0.53 TSX 101 039
01/27/2015 4:00 PM EST Q 85.30 200 0.53 TSX 039 039
01/27/2015 4:00 PM EST Q 85.30 500 0.53 TSX 101 072
01/27/2015 4:00 PM EST Q 85.30 600 0.53 TSX 009 072
01/27/2015 4:00 PM EST Q 85.30 300 0.53 TSX 065 072
01/27/2015 4:00 PM EST Q 85.30 100 0.53 TSX 039 039
01/27/2015 4:00 PM EST Q 85.30 100 0.53 TSX 039 039
01/27/2015 4:00 PM EST Q 85.30 200 0.53 TSX 039 039
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