TMX group TMXmoney

Intact Financial Corporation (IFC)
Market: CDN Consolidated
$ 75.99
Oct 31, 2014, 1:55 PM EDT
Change: 1.25 (1.67%)
Volume: 183,665
Day Low
75.40
Day High
76.48
Company Chart
Detailed Quote
Open: 75.62 EPS: 3.87
High: 76.48 Ex-Div Date: 09/11/2014
Low: 75.40 Dividend: 0.480 
Prev. Close: 74.74 Yield: 2.560
Bid: 75.97 Div. Frequency: Quarterly
Bid Size: 200 Shares Out.: 131,543,134
Ask: 76.02 P/E Ratio: 19.300
Ask Size: 1,400 P/B Ratio: 2.094
Market Cap: 9,995,962,753 Exchange: TSX
Beta: 0.130 VWAP: 75.869885
Canadian Consolidated Montage
Markets   Last Bid Ask Open High Low Volume % Vol Chg % Chg Last Trade
CDN Consolidated 75.99 75.97 76.02 75.62 76.48 75.40 183.66 k 100% 1.25 1.673% 10/31/2014 1:54 PM
TSX 75.99 75.97 76.02 75.62 76.48 75.40 102.26 k 55.68% 1.25 1.673% 10/31/2014 1:54 PM
Alpha 75.96 75.95 76.02 75.54 76.34 75.51 26.50 k 14.43% 1.22 1.632% 10/31/2014 1:54 PM
TMX Select 75.96 75.94 76.02 76.48 76.48 75.54 7,500 4.08% 1.22 1.632% 10/31/2014 1:52 PM
Chi-X 75.99 75.88 76.02 75.61 76.48 75.45 23.20 k 12.63% 1.24 1.659% 10/31/2014 1:54 PM
Omega 75.93 75.74 76.02 76.17 76.17 75.69 1,700 0.93% 1.11 1.484% 10/31/2014 1:32 PM
Pure 75.98 75.84 76.08 75.74 76.19 75.61 7,400 4.03% 1.13 1.510% 10/31/2014 1:54 PM
TriAct 76.00 N/A N/A 75.67 76.39 75.55 4,900 2.67% 1.17 1.564% 10/31/2014 1:53 PM
CX2 75.97 75.94 76.02 76.31 76.31 75.54 9,200 5.01% 1.23 1.646% 10/31/2014 1:53 PM
LYNX 75.98 75.97 N/A 76.13 76.13 75.72 1,000 0.54% 1.11 1.483% 10/31/2014 1:54 PM

All times are in ET.

News Headlines for Intact Financial Corporation
Last 25 Trades
Time Price Shares Change Exch/Mkt Buyer Seller
10/31/2014 1:54 PM EDT 75.99 100 1.25 TSX 007 039
10/31/2014 1:54 PM EDT 75.97 100 1.23 TSX 007 001
10/31/2014 1:54 PM EDT 75.96 200 1.22 TSX 079 039
10/31/2014 1:54 PM EDT W 75.97 100 1.23 TSX 079 001
10/31/2014 1:54 PM EDT 75.97 100 1.23 TSX 079 002
10/31/2014 1:54 PM EDT 75.97 100 1.23 TSX 079 001
10/31/2014 1:54 PM EDT 75.99 100 1.25 TSX 007 001
10/31/2014 1:54 PM EDT 75.96 100 1.22 ALPHA 079 039
10/31/2014 1:54 PM EDT 75.99 100 1.25 CHIX 007 001
10/31/2014 1:54 PM EDT 75.99 100 1.25 TSX 007 079
10/31/2014 1:54 PM EDT 75.98 100 1.24 LYNX 079 039
10/31/2014 1:54 PM EDT W 75.98 100 1.24 CHIX 001 001
10/31/2014 1:54 PM EDT W 75.98 100 1.24 CHIX 001 001
10/31/2014 1:54 PM EDT W 75.98 100 1.24 PURE 079 001
10/31/2014 1:54 PM EDT E 75.97 16 1.23 TSX 089 002
10/31/2014 1:54 PM EDT W 75.98 100 1.24 TSX 007 001
10/31/2014 1:54 PM EDT 75.98 100 1.24 TSX 079 002
10/31/2014 1:54 PM EDT 75.98 100 1.24 TSX 079 002
10/31/2014 1:54 PM EDT 75.98 100 1.24 TSX 079 002
10/31/2014 1:54 PM EDT 75.98 100 1.24 ALPHA 079 079
10/31/2014 1:54 PM EDT 75.98 100 1.24 ALPHA 123 002
10/31/2014 1:54 PM EDT 75.98 100 1.24 ALPHA 079 002
10/31/2014 1:53 PM EDT E 76.01 60 1.27 TSX 085 089
10/31/2014 1:53 PM EDT 75.99 200 1.25 ALPHA 085 079
10/31/2014 1:53 PM EDT 75.97 100 1.23 ALPHA 079 001
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