TMX group TMXmoney

Intact Financial Corporation (IFC)
Market: CDN Consolidated
$ 79.37
Nov 28, 2014, 5:42 AM EST
Change: -0.41 (-0.51%)
Volume: 104,548
Day Low
79.01
Day High
79.90
Company Chart
Detailed Quote
Open: 79.01 EPS: 5.04
High: 79.90 Ex-Div Date: 12/11/2014
Low: 79.01 Dividend: 0.480 
Prev. Close: 79.78 Yield: 2.407
Bid: 0 Div. Frequency: Quarterly
Bid Size: 0 Shares Out.: 131,543,134
Ask: 0 P/E Ratio: 15.700
Ask Size: 0 P/B Ratio: 2.178
Market Cap: 10,440,578,546 Exchange: TSX
Beta: 0.046 VWAP: 79.589336
Canadian Consolidated Montage
Markets   Last Bid Ask Open High Low Volume % Vol Chg % Chg Last Trade
CDN Consolidated 79.37 N/A N/A 79.01 79.90 79.01 104.54 k 100% -0.41 -0.514% 11/27/2014 4:00 PM
TSX 79.37 78.75 79.95 79.01 79.90 79.01 63.88 k 61.11% -0.41 -0.514% 11/27/2014 4:00 PM
Alpha 79.37 N/A N/A 79.24 79.85 79.21 6,800 6.50% -0.41 -0.514% 11/27/2014 3:55 PM
TMX Select 79.37 N/A N/A 79.24 79.86 79.11 16.70 k 15.97% -0.41 -0.514% 11/27/2014 3:58 PM
Chi-X 79.44 N/A N/A 79.44 79.84 79.20 7,759 7.42% -0.31 -0.389% 11/27/2014 3:59 PM
Omega 79.56 N/A N/A 79.25 79.86 79.25 800 0.77% -0.05 -0.063% 11/27/2014 3:56 PM
Pure 79.44 N/A N/A 79.77 79.77 79.44 300 0.29% -0.25 -0.314% 11/27/2014 3:59 PM
TriAct 79.84 N/A N/A 79.36 79.84 79.35 7,400 7.08% 0.20 0.251% 11/27/2014 3:49 PM
CX2 79.70 N/A N/A 79.49 79.70 79.27 900 0.86% -0.05 -0.063% 11/27/2014 2:36 PM

All times are in ET.

News Headlines for Intact Financial Corporation
Last 25 Trades
Time Price Shares Change Exch/Mkt Buyer Seller
11/27/2014 4:00 PM EST Q 79.37 100 -0.41 TSX 039 002
11/27/2014 4:00 PM EST Q 79.37 100 -0.41 TSX 053 002
11/27/2014 4:00 PM EST Q 79.37 100 -0.41 TSX 053 002
11/27/2014 4:00 PM EST Q 79.37 200 -0.41 TSX 053 002
11/27/2014 4:00 PM EST Q 79.37 500 -0.41 TSX 053 002
11/27/2014 4:00 PM EST Q 79.37 100 -0.41 TSX 089 002
11/27/2014 4:00 PM EST Q 79.37 100 -0.41 TSX 080 002
11/27/2014 4:00 PM EST Q 79.37 200 -0.41 TSX 053 053
11/27/2014 3:59 PM EST 79.44 100 -0.34 TSX 053 001
11/27/2014 3:59 PM EST 79.44 100 -0.34 TSX 053 001
11/27/2014 3:59 PM EST E 79.44 95 -0.34 TSX 089 085
11/27/2014 3:59 PM EST 79.46 100 -0.32 TSX 002 085
11/27/2014 3:59 PM EST 79.44 100 -0.34 CHIX 001 001
11/27/2014 3:59 PM EST 79.49 100 -0.29 TSX 123 015
11/27/2014 3:59 PM EST 79.44 100 -0.34 PURE 101 001
11/27/2014 3:59 PM EST 79.44 100 -0.34 TSX 053 065
11/27/2014 3:59 PM EST E 79.44 74 -0.34 TSX 089 072
11/27/2014 3:58 PM EST E 79.45 15 -0.33 TSX 089 009
11/27/2014 3:58 PM EST 79.48 100 -0.30 TSX 053 080
11/27/2014 3:58 PM EST 79.55 100 -0.23 TSX 001 080
11/27/2014 3:58 PM EST 79.59 100 -0.19 CHIX 007 001
11/27/2014 3:58 PM EST 79.59 100 -0.19 TSX 007 015
11/27/2014 3:58 PM EST 79.52 100 -0.26 TSX 007 072
11/27/2014 3:58 PM EST 79.52 100 -0.26 TSX 007 072
11/27/2014 3:58 PM EST 79.52 100 -0.26 TSX 007 072
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