TMX group TMXmoney

Intact Financial Corporation (IFC)
Market: CDN Consolidated
$ 71.68
Jul 24, 2014, 11:28 PM EDT
Change: -0.23 (-0.32%)
Volume: 189,397

Day Low
71.54
Day High
72.05
58.535
74.92
Company Chart
Detailed Quote
Open: 71.98 EPS: 3.00
High: 72.05 Ex-Div Date: 06/12/2014
Low: 71.54 Dividend: 0.480 
Prev. Close: 71.91 Yield: 2.670
Bid: 71.55 Div. Frequency: Quarterly
Bid Size: 100 Shares Out.: 131,543,134
Ask: 71.70 P/E Ratio: 24.100
Ask Size: 1,000 P/B Ratio: 2.060
Market Cap: 9,429,011,845 Exchange: TSX
Beta: 0.142 VWAP: 60.215473
Canadian Consolidated Montage
Markets   Last Bid Ask Open High Low Volume % Vol Chg % Chg Last Trade
CDN Consolidated 71.68 71.55 71.70 71.98 72.05 71.54 189.39 k 100% -0.23 -0.320% 07/24/2014 4:15 PM
TSX 71.68 71.50 71.70 71.98 72.00 71.54 119.59 k 63.15% -0.23 -0.320% 07/24/2014 4:15 PM
Alpha 71.68 71.55 71.80 71.94 71.99 71.58 16.10 k 8.50% -0.23 -0.320% 07/24/2014 3:59 PM
TMX Select 71.67 N/A N/A 72.05 72.05 71.57 8,400 4.44% -0.24 -0.334% 07/24/2014 3:58 PM
Chi-X 71.69 N/A N/A 71.95 72.00 71.61 13.70 k 7.23% -0.14 -0.195% 07/24/2014 3:59 PM
Omega 71.68 N/A N/A 71.77 71.78 71.62 1,200 0.63% -0.13 -0.181% 07/24/2014 3:58 PM
Pure 71.69 N/A N/A 71.91 71.91 71.62 2,200 1.16% -0.11 -0.153% 07/24/2014 3:59 PM
TriAct 71.66 N/A N/A 71.95 71.99 71.61 21.40 k 11.30% -0.17 -0.230% 07/24/2014 3:49 PM
CX2 71.69 N/A N/A 71.90 71.90 71.60 6,800 3.59% -0.08 -0.111% 07/24/2014 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
07/24/2014 4:15 PM EDT G 71.729 16,900 -0.18 TSX 015 015
07/24/2014 4:00 PM EDT Q 71.68 100 -0.23 TSX 009 015
07/24/2014 4:00 PM EDT Q 71.68 100 -0.23 TSX 009 015
07/24/2014 4:00 PM EDT Q 71.68 100 -0.23 TSX 009 015
07/24/2014 4:00 PM EDT Q 71.68 100 -0.23 TSX 009 089
07/24/2014 4:00 PM EDT Q 71.68 100 -0.23 TSX 009 053
07/24/2014 4:00 PM EDT Q 71.68 200 -0.23 TSX 009 079
07/24/2014 4:00 PM EDT Q 71.68 400 -0.23 TSX 002 079
07/24/2014 4:00 PM EDT Q 71.68 100 -0.23 TSX 014 079
07/24/2014 4:00 PM EDT Q 71.68 200 -0.23 TSX 072 079
07/24/2014 4:00 PM EDT Q 71.68 100 -0.23 TSX 014 079
07/24/2014 4:00 PM EDT Q 71.68 100 -0.23 TSX 014 079
07/24/2014 4:00 PM EDT Q 71.68 100 -0.23 TSX 053 053
07/24/2014 4:00 PM EDT Q 71.68 100 -0.23 TSX 072 072
07/24/2014 4:00 PM EDT Q 71.68 200 -0.23 TSX 014 101
07/24/2014 3:59 PM EDT 71.68 100 -0.23 TSX 001 001
07/24/2014 3:59 PM EDT 71.69 100 -0.22 CHIX 001 001
07/24/2014 3:59 PM EDT 71.69 100 -0.22 PURE 053 001
07/24/2014 3:59 PM EDT 71.69 100 -0.22 CX2 001 039
07/24/2014 3:59 PM EDT 71.67 100 -0.24 CX2 039 079
07/24/2014 3:59 PM EDT 71.67 200 -0.24 CHIX 001 001
07/24/2014 3:59 PM EDT 71.67 100 -0.24 CHIX 001 001
07/24/2014 3:59 PM EDT 71.67 100 -0.24 CHIX 001 001
07/24/2014 3:59 PM EDT 71.67 100 -0.24 TSX 039 079
07/24/2014 3:59 PM EDT 71.67 100 -0.24 CX2 039 014
Copyright © QuoteMedia. Data delayed 15 minutes unless otherwise indicated. View delay times for all exchanges.
Market Data powered by QuoteMedia, SEC filings by Morningstar. See the QuoteMedia and TMX Group Terms of Use.