TMX group TMXmoney

Intact Financial Corporation (IFC)
Market: CDN Consolidated
$ 72.43
Sep 19, 2014, 11:37 AM EDT
Change: 0.33 (0.46%)
Volume: 81,291
Day Low
72.12
Day High
72.67
Company Chart
Detailed Quote
Open: 72.13 EPS: 3.87
High: 72.67 Ex-Div Date: 09/11/2014
Low: 72.12 Dividend: 0.480 
Prev. Close: 72.10 Yield: 2.665
Bid: 72.41 Div. Frequency: Quarterly
Bid Size: 200 Shares Out.: 131,543,134
Ask: 72.46 P/E Ratio: 18.500
Ask Size: 3,300 P/B Ratio: 1.996
Market Cap: 9,527,669,196 Exchange: TSX
Beta: 0.169 VWAP: 72.369770
Canadian Consolidated Montage
Markets   Last Bid Ask Open High Low Volume % Vol Chg % Chg Last Trade
CDN Consolidated 72.43 72.41 72.46 72.13 72.67 72.12 81.29 k 100% 0.33 0.458% 09/19/2014 11:37 AM
TSX 72.44 72.41 72.46 72.13 72.67 72.12 51.64 k 63.54% 0.34 0.472% 09/19/2014 11:37 AM
Alpha 72.51 72.38 72.46 72.16 72.67 72.12 7,900 9.72% 0.41 0.569% 09/19/2014 11:29 AM
TMX Select 72.45 72.24 72.46 72.16 72.66 72.12 3,500 4.31% 0.35 0.485% 09/19/2014 11:32 AM
Chi-X 72.53 72.37 72.46 72.13 72.66 72.12 6,400 7.87% 0.43 0.596% 09/19/2014 11:28 AM
Omega 72.50 N/A 72.65 72.37 72.50 72.37 200 0.25% 0.40 0.555% 09/19/2014 11:31 AM
Pure 72.43 72.39 72.51 72.32 72.43 72.27 1,442 1.77% 0.35 0.486% 09/19/2014 11:33 AM
TriAct 72.62 N/A N/A 72.16 72.63 72.13 8,100 9.96% 0.52 0.721% 09/19/2014 11:22 AM
CX2 72.48 72.18 72.46 72.13 72.49 72.13 2,000 2.46% 0.40 0.555% 09/19/2014 11:30 AM
LYNX 72.51 N/A N/A 72.51 72.51 72.51 100 0.12% -0.04 -0.055% 09/19/2014 10:14 AM

All times are in ET.

News Headlines for Intact Financial Corporation
Last 25 Trades
Time Price Shares Change Exch/Mkt Buyer Seller
09/19/2014 11:37 AM EDT E 72.46 12 0.36 TSX 014 089
09/19/2014 11:37 AM EDT E 72.46 60 0.36 TSX 124 089
09/19/2014 11:33 AM EDT E 72.41 17 0.31 TSX 089 002
09/19/2014 11:33 AM EDT W 72.43 900 0.33 PURE 057 079
09/19/2014 11:33 AM EDT W 72.44 300 0.34 TSX 007 079
09/19/2014 11:33 AM EDT W 72.44 300 0.34 TSX 007 079
09/19/2014 11:33 AM EDT W 72.44 1,000 0.34 TSX 001 079
09/19/2014 11:32 AM EDT 72.44 100 0.34 TSX 001 009
09/19/2014 11:32 AM EDT E 72.50 18 0.40 TSX 056 089
09/19/2014 11:32 AM EDT E 72.50 60 0.40 TSX 085 089
09/19/2014 11:32 AM EDT 72.45 100 0.35 TMX 001 001
09/19/2014 11:31 AM EDT 72.50 100 0.40 OMEGA 014 001
09/19/2014 11:30 AM EDT 72.48 100 0.38 CX2 001 007
09/19/2014 11:30 AM EDT E 72.47 65 0.37 TSX 089 007
09/19/2014 11:29 AM EDT 72.50 100 0.40 TSX 001 001
09/19/2014 11:29 AM EDT 72.50 100 0.40 TSX 053 001
09/19/2014 11:29 AM EDT 72.52 100 0.42 TSX 079 001
09/19/2014 11:29 AM EDT 72.51 100 0.41 ALPHA 001 079
09/19/2014 11:28 AM EDT 72.53 600 0.43 CHIX 001 001
09/19/2014 11:28 AM EDT 72.56 100 0.46 CHIX 039 001
09/19/2014 11:28 AM EDT 72.53 100 0.43 TSX 079 079
09/19/2014 11:28 AM EDT 72.55 100 0.45 TSX 001 079
09/19/2014 11:28 AM EDT 72.55 100 0.45 TSX 039 079
09/19/2014 11:28 AM EDT 72.56 100 0.46 TSX 039 079
09/19/2014 11:28 AM EDT 72.56 100 0.46 TSX 001 079
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 and TMX Group Terms of Use.