TMX group TMXmoney

Intact Financial Corporation (IFC)
Market: CDN Consolidated
$ 82.26
Dec 22, 2014, 11:06 AM EST
Change: 0.30 (0.37%)
Volume: 50,305
Day Low
82.02
Day High
82.59
Company Chart
Detailed Quote
Open: 82.26 EPS: 5.04
High: 82.59 Ex-Div Date: 12/11/2014
Low: 82.02 Dividend: 0.480 
Prev. Close: 81.96 Yield: 2.343
Bid: 82.26 Div. Frequency: Quarterly
Bid Size: 800 Shares Out.: 131,543,134
Ask: 82.28 P/E Ratio: 16.300
Ask Size: 100 P/B Ratio: 2.257
Market Cap: 10,820,738,203 Exchange: TSX
Beta: 0.032 VWAP: 82.230295
Canadian Consolidated Montage
Markets   Last Bid Ask Open High Low Volume % Vol Chg % Chg Last Trade
CDN Consolidated 82.26 82.26 82.28 82.26 82.59 82.02 50.30 k 100% 0.30 0.366% 12/22/2014 11:06 AM
TSX 82.25 82.26 82.29 82.26 82.59 82.02 24.90 k 49.51% 0.29 0.354% 12/22/2014 11:06 AM
Alpha 82.20 82.26 82.39 82.35 82.54 82.03 4,500 8.95% 0.24 0.293% 12/22/2014 11:04 AM
TMX Select 82.16 82.23 82.56 82.34 82.34 82.12 900 1.79% 0.20 0.244% 12/22/2014 11:03 AM
Chi-X 82.26 82.23 82.33 82.34 82.53 82.07 3,800 7.55% 0.28 0.342% 12/22/2014 11:06 AM
Omega 82.25 80.05 82.56 82.43 82.43 82.14 600 1.19% 0.24 0.293% 12/22/2014 11:06 AM
Pure 82.16 82.15 82.40 82.50 82.50 82.07 800 1.59% 0.17 0.207% 12/22/2014 11:03 AM
TriAct 82.16 N/A N/A 82.47 82.55 82.07 1,500 2.98% 0.16 0.195% 12/22/2014 11:03 AM
Liquidnet 82.15 N/A N/A 82.15 82.15 82.15 10.00 k 19.88% 0.36 0.440% 12/22/2014 10:22 AM
CX2 82.19 82.06 82.28 82.50 82.56 82.07 3,300 6.56% 0.19 0.232% 12/22/2014 11:03 AM

All times are in ET.

News Headlines for Intact Financial Corporation
Last 25 Trades
Time Price Shares Change Exch/Mkt Buyer Seller
12/22/2014 11:06 AM EST 82.26 100 0.30 CHIX 001 065
12/22/2014 11:06 AM EST 82.25 100 0.29 TSX 079 072
12/22/2014 11:06 AM EST 82.25 100 0.29 OMEGA 085 001
12/22/2014 11:06 AM EST E 82.28 70 0.32 TSX 085 089
12/22/2014 11:06 AM EST 82.26 100 0.30 TSX 079 053
12/22/2014 11:06 AM EST 82.26 100 0.30 TSX 085 039
12/22/2014 11:05 AM EST 82.25 100 0.29 CHIX 033 065
12/22/2014 11:05 AM EST 82.23 100 0.27 CHIX 001 065
12/22/2014 11:05 AM EST E 82.25 80 0.29 TSX 085 089
12/22/2014 11:05 AM EST 82.25 100 0.29 TSX 085 053
12/22/2014 11:05 AM EST E 82.25 33 0.29 TSX 079 089
12/22/2014 11:04 AM EST 82.19 100 0.23 TSX 033 072
12/22/2014 11:04 AM EST 82.20 100 0.24 ALPHA 079 065
12/22/2014 11:04 AM EST E 82.15 60 0.19 TSX 089 015
12/22/2014 11:04 AM EST E 82.20 6 0.24 TSX 002 089
12/22/2014 11:03 AM EST 82.19 200 0.23 CX2 033 001
12/22/2014 11:03 AM EST W 82.16 100 0.20 PURE 001 001
12/22/2014 11:03 AM EST 82.155 100 0.20 TCM 033 015
12/22/2014 11:03 AM EST 82.16 100 0.20 TSX 001 015
12/22/2014 11:03 AM EST E 82.16 10 0.20 TSX 085 089
12/22/2014 11:03 AM EST W 82.17 100 0.21 TSX 001 039
12/22/2014 11:03 AM EST W 82.16 100 0.20 TSX 001 101
12/22/2014 11:03 AM EST W 82.16 100 0.20 TSX 001 101
12/22/2014 11:03 AM EST W 82.16 100 0.20 TSX 001 072
12/22/2014 11:03 AM EST W 82.16 100 0.20 ALPHA 001 065
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