Intact Financial Corporation

Market: CDN Consolidated | Mar 31, 2015, 10:54 PM EDT

IFC
$ 95.42
Change:
1.44 (1.53%)
Volume:
701,768

Day Low 94.00
Day High 95.90
52 Week Low 67.89
52 Week High 95.90


  • Trade Now

Options:

Splits Dividends Earnings More 

Detailed Quote

Open: 94.10
High: 95.90
Bid: 0.00
Bid Size: 0
Beta: -0.093
Prev. Close: 93.98
Low: 94.00
Ask: 0.00
Ask Size: 0
VWAP: 95.197336
Dividend: 0.530 
Div. Frequency: Quarterly
Shares Out.: 131,543,134
P/E Ratio: 16.200
EPS: 5.79
Yield: 2.256
Ex-Div Date: 03/12/2015
Market Cap: 12,551,845,846
P/B Ratio: 2.528
Exchange: TSX

Canadian Consolidated Montage

Markets   Last Bid Ask Open High Low Volume % Vol Chg % Chg Last Trade
CDN Consolidated 95.42 N/A N/A 94.10 95.90 94.00 701.76 k 100% 1.44 1.532% 03/31/2015 4:06 PM
TSX 95.42 94.92 95.50 94.10 95.77 94.00 489.11 k 69.70% 1.44 1.532% 03/31/2015 4:00 PM
Alpha 95.34 N/A N/A 94.12 95.77 94.12 92.50 k 13.18% 1.50 1.599% 03/31/2015 3:59 PM
TMX Select 95.34 N/A N/A 94.24 95.90 94.06 27.60 k 3.93% 1.36 1.447% 03/31/2015 3:59 PM
Chi-X 95.32 N/A N/A 94.24 95.90 94.12 58.69 k 8.36% 1.51 1.610% 03/31/2015 4:06 PM
Omega 95.24 N/A N/A 94.30 95.59 94.30 6,400 0.91% 1.40 1.492% 03/31/2015 3:57 PM
Pure 95.24 N/A 95.37 94.28 95.62 94.25 7,700 1.10% 1.33 1.416% 03/31/2015 3:57 PM
TriAct 93.80 N/A N/A 0.00 0.00 0.00 10.35 k 1.48% 0.00 0.00% 03/31/2015 3:59 PM
CX2 95.32 N/A N/A 94.20 95.78 94.20 9,200 1.31% 1.52 1.621% 03/31/2015 3:59 PM
LYNX 94.97 N/A N/A 94.95 94.97 94.95 200 0.03% 0.76 0.807% 03/31/2015 2:01 PM

All times are in ET.

Last 25 Trades

Time Price Shares Change Exch/Mkt Buyer Seller
03/31/2015 4:06 PM EDT G 95.194 1,300 1.21 CHIX 015 015
03/31/2015 4:00 PM EDT Q 95.42 46 1.44 TSX 089 065
03/31/2015 4:00 PM EDT Q 95.42 47 1.44 TSX 089 053
03/31/2015 4:00 PM EDT Q 95.42 1 1.44 TSX 089 065
03/31/2015 4:00 PM EDT Q 95.42 25 1.44 TSX 089 072
03/31/2015 4:00 PM EDT Q 95.42 64 1.44 TSX 089 065
03/31/2015 4:00 PM EDT Q 95.42 36 1.44 TSX 089 065
03/31/2015 4:00 PM EDT Q 95.42 96 1.44 TSX 089 014
03/31/2015 4:00 PM EDT Q 95.42 3 1.44 TSX 085 089
03/31/2015 4:00 PM EDT Q 95.42 22 1.44 TSX 080 089
03/31/2015 4:00 PM EDT Q 95.42 39 1.44 TSX 011 089
03/31/2015 4:00 PM EDT Q 95.42 52 1.44 TSX 065 089
03/31/2015 4:00 PM EDT Q 95.42 29 1.44 TSX 085 089
03/31/2015 4:00 PM EDT Q 95.42 49 1.44 TSX 085 089
03/31/2015 4:00 PM EDT Q 95.42 50 1.44 TSX 065 089
03/31/2015 4:00 PM EDT Q 95.42 2 1.44 TSX 014 089
03/31/2015 4:00 PM EDT Q 95.42 25 1.44 TSX 053 089
03/31/2015 4:00 PM EDT Q 95.42 72 1.44 TSX 039 089
03/31/2015 4:00 PM EDT Q 95.42 50 1.44 TSX 002 089
03/31/2015 4:00 PM EDT Q 95.42 25 1.44 TSX 053 089
03/31/2015 4:00 PM EDT Q 95.42 81 1.44 TSX 014 089
03/31/2015 4:00 PM EDT Q 95.42 26 1.44 TSX 072 089
03/31/2015 4:00 PM EDT Q 95.42 45 1.44 TSX 072 089
03/31/2015 4:00 PM EDT Q 95.42 27 1.44 TSX 072 089
03/31/2015 4:00 PM EDT Q 95.42 2 1.44 TSX 072 089
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