TMX group TMXmoney

Intact Financial Corporation (IFC)
Market: CDN Consolidated
$ 74.15
Oct 24, 2014, 8:37 PM EDT
Change: 0.86 (1.17%)
Volume: 193,217
Day Low
73.09
Day High
74.36
Company Chart
Detailed Quote
Open: 73.38 EPS: 3.87
High: 74.36 Ex-Div Date: 09/11/2014
Low: 73.09 Dividend: 0.480 
Prev. Close: 73.29 Yield: 2.620
Bid: 74.06 Div. Frequency: Quarterly
Bid Size: 100 Shares Out.: 131,543,134
Ask: 74.20 P/E Ratio: 18.600
Ask Size: 100 P/B Ratio: 2.043
Market Cap: 9,753,923,386 Exchange: TSX
Beta: 0.145 VWAP: 74.018205
Canadian Consolidated Montage
Markets   Last Bid Ask Open High Low Volume % Vol Chg % Chg Last Trade
CDN Consolidated 74.15 74.06 74.20 73.38 74.36 73.09 193.21 k 100% 0.86 1.173% 10/24/2014 4:00 PM
TSX 74.15 74.06 74.20 73.38 74.36 73.23 133.79 k 69.25% 0.86 1.173% 10/24/2014 4:00 PM
Alpha 74.10 74.00 74.44 73.44 74.34 73.25 16.62 k 8.60% 0.81 1.105% 10/24/2014 3:59 PM
TMX Select 74.08 N/A N/A 73.44 74.35 73.09 8,500 4.40% 0.79 1.078% 10/24/2014 3:59 PM
Chi-X 74.11 N/A N/A 73.44 74.33 73.14 19.20 k 9.94% 0.91 1.243% 10/24/2014 3:59 PM
Omega 74.09 N/A 74.30 73.27 74.31 73.12 7,500 3.88% 0.92 1.257% 10/24/2014 3:58 PM
Pure 74.07 N/A N/A 73.55 74.24 73.55 1,700 0.88% 0.81 1.106% 10/24/2014 3:58 PM
TriAct 73.33 N/A N/A 73.17 73.33 73.17 200 0.10% 0.15 0.205% 10/24/2014 9:57 AM
CX2 74.10 N/A N/A 73.14 74.34 73.13 5,700 2.95% 0.92 1.257% 10/24/2014 3:59 PM

All times are in ET.

News Headlines for Intact Financial Corporation
Last 25 Trades
Time Price Shares Change Exch/Mkt Buyer Seller
10/24/2014 4:00 PM EDT Q 74.15 100 0.86 TSX 065 001
10/24/2014 4:00 PM EDT Q 74.15 1,000 0.86 TSX 065 053
10/24/2014 4:00 PM EDT Q 74.15 100 0.86 TSX 065 001
10/24/2014 4:00 PM EDT Q 74.15 700 0.86 TSX 065 053
10/24/2014 4:00 PM EDT Q 74.15 1,100 0.86 TSX 065 053
10/24/2014 4:00 PM EDT Q 74.15 100 0.86 TSX 065 001
10/24/2014 4:00 PM EDT Q 74.15 300 0.86 TSX 065 053
10/24/2014 4:00 PM EDT Q 74.15 900 0.86 TSX 065 079
10/24/2014 4:00 PM EDT Q 74.15 600 0.86 TSX 065 007
10/24/2014 4:00 PM EDT Q 74.15 800 0.86 TSX 065 072
10/24/2014 4:00 PM EDT Q 74.15 100 0.86 TSX 065 039
10/24/2014 4:00 PM EDT Q 74.15 900 0.86 TSX 065 079
10/24/2014 4:00 PM EDT Q 74.15 300 0.86 TSX 065 001
10/24/2014 4:00 PM EDT Q 74.15 400 0.86 TSX 065 079
10/24/2014 4:00 PM EDT Q 74.15 1,200 0.86 TSX 065 001
10/24/2014 4:00 PM EDT Q 74.15 1,800 0.86 TSX 065 053
10/24/2014 4:00 PM EDT Q 74.15 100 0.86 TSX 065 039
10/24/2014 4:00 PM EDT Q 74.15 100 0.86 TSX 065 039
10/24/2014 4:00 PM EDT Q 74.15 100 0.86 TSX 065 039
10/24/2014 4:00 PM EDT Q 74.15 100 0.86 TSX 065 039
10/24/2014 4:00 PM EDT Q 74.15 100 0.86 TSX 065 039
10/24/2014 4:00 PM EDT Q 74.15 100 0.86 TSX 065 039
10/24/2014 4:00 PM EDT Q 74.15 100 0.86 TSX 065 039
10/24/2014 4:00 PM EDT Q 74.15 100 0.86 TSX 065 039
10/24/2014 4:00 PM EDT Q 74.15 100 0.86 TSX 065 039
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