TMX group TMXmoney

Intact Financial Corporation (IFC)
Market: CDN Consolidated
$ 79.68
Nov 27, 2014, 11:01 AM EST
Change: -0.10 (-0.13%)
Volume: 28,676
Day Low
79.01
Day High
79.77
Company Chart
Detailed Quote
Open: 79.01 EPS: 5.04
High: 79.77 Ex-Div Date: 12/11/2014
Low: 79.01 Dividend: 0.480 
Prev. Close: 79.78 Yield: 2.430
Bid: 79.68 Div. Frequency: Quarterly
Bid Size: 300 Shares Out.: 131,543,134
Ask: 79.73 P/E Ratio: 15.700
Ask Size: 600 P/B Ratio: 2.187
Market Cap: 10,481,356,917 Exchange: TSX
Beta: 0.053 VWAP: 79.599236
Canadian Consolidated Montage
Markets   Last Bid Ask Open High Low Volume % Vol Chg % Chg Last Trade
CDN Consolidated 79.68 79.68 79.73 79.01 79.77 79.01 28.67 k 100% -0.10 -0.125% 11/27/2014 11:01 AM
TSX 79.68 79.68 79.73 79.01 79.77 79.01 19.97 k 69.66% -0.10 -0.125% 11/27/2014 11:01 AM
Alpha 79.68 79.57 79.83 79.24 79.76 79.24 2,000 6.97% -0.10 -0.125% 11/27/2014 11:00 AM
TMX Select 79.68 79.25 79.73 79.24 79.77 79.24 3,300 11.51% -0.10 -0.125% 11/27/2014 10:58 AM
Chi-X 79.68 79.66 79.76 79.44 79.77 79.41 2,800 9.76% -0.07 -0.088% 11/27/2014 10:56 AM
Omega 79.61 76.86 82.23 0.00 0.00 0.00 0 0% 0.00 0.00% 11/26/2014 3:08 PM
Pure 79.77 79.58 79.83 79.77 79.77 79.77 100 0.35% 0.08 0.100% 11/27/2014 9:54 AM
CX2 79.67 N/A N/A 79.49 79.67 79.49 500 1.74% -0.08 -0.100% 11/27/2014 10:53 AM

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 11:01 AM EST 79.68 100 -0.10 TSX 002 085
11/27/2014 11:00 AM EST 79.68 100 -0.10 ALPHA 002 085
11/27/2014 10:58 AM EST 79.68 100 -0.10 TMX 001 085
11/27/2014 10:57 AM EST 79.74 100 -0.04 TMX 053 001
11/27/2014 10:57 AM EST 79.68 100 -0.10 ALPHA 123 085
11/27/2014 10:57 AM EST E 79.74 34 -0.04 TSX 009 089
11/27/2014 10:56 AM EST 79.68 100 -0.10 CHIX 001 085
11/27/2014 10:56 AM EST 79.68 100 -0.10 TSX 079 085
11/27/2014 10:56 AM EST 79.68 100 -0.10 ALPHA 080 085
11/27/2014 10:56 AM EST 79.67 100 -0.11 TMX 002 085
11/27/2014 10:54 AM EST 79.75 100 -0.03 TSX 080 079
11/27/2014 10:54 AM EST 79.67 100 -0.11 TMX 001 085
11/27/2014 10:53 AM EST 79.67 100 -0.11 CX2 002 080
11/27/2014 10:50 AM EST 79.75 100 -0.03 TSX 085 085
11/27/2014 10:50 AM EST 79.75 100 -0.03 TSX 085 085
11/27/2014 10:50 AM EST 79.75 100 -0.03 TSX 085 085
11/27/2014 10:50 AM EST 79.75 100 -0.03 TMX 085 001
11/27/2014 10:49 AM EST 79.67 100 -0.11 TSX 079 085
11/27/2014 10:46 AM EST E 79.75 12 -0.03 TSX 085 089
11/27/2014 10:46 AM EST 79.72 100 -0.06 ALPHA 123 002
11/27/2014 10:44 AM EST E 79.69 16 -0.09 TSX 089 002
11/27/2014 10:44 AM EST 79.72 100 -0.06 TMX 001 002
11/27/2014 10:43 AM EST E 79.76 50 -0.02 TSX 002 089
11/27/2014 10:43 AM EST 79.74 100 -0.04 CHIX 002 001
11/27/2014 10:43 AM EST 79.74 100 -0.04 ALPHA 080 002
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