TMX group TMXmoney

Intact Financial Corporation (IFC)
Market: CDN Consolidated
$ 82.05
Dec 22, 2014, 7:46 PM EST
Change: 0.09 (0.11%)
Volume: 277,785
Day Low
82.00
Day High
82.59
Company Chart
Detailed Quote
Open: 82.26 EPS: 5.04
High: 82.59 Ex-Div Date: 12/11/2014
Low: 82.00 Dividend: 0.480 
Prev. Close: 81.96 Yield: 2.343
Bid: 0.00 Div. Frequency: Quarterly
Bid Size: 0 Shares Out.: 131,543,134
Ask: 0.00 P/E Ratio: 16.300
Ask Size: 0 P/B Ratio: 2.252
Market Cap: 10,793,114,145 Exchange: TSX
Beta: 0.032 VWAP: 82.216313
Canadian Consolidated Montage
Markets   Last Bid Ask Open High Low Volume % Vol Chg % Chg Last Trade
CDN Consolidated 82.05 N/A N/A 82.26 82.59 82.00 277.78 k 100% 0.09 0.110% 12/22/2014 4:23 PM
TSX 82.05 82.00 82.25 82.26 82.59 82.00 147.78 k 53.20% 0.09 0.110% 12/22/2014 4:23 PM
Alpha 82.18 N/A N/A 82.35 82.56 82.00 20.40 k 7.34% 0.22 0.268% 12/22/2014 3:59 PM
TMX Select 82.09 N/A N/A 82.34 82.55 82.06 8,900 3.20% 0.13 0.159% 12/22/2014 3:59 PM
Chi-X 82.09 N/A N/A 82.34 82.56 82.03 29.20 k 10.51% 0.11 0.134% 12/22/2014 3:59 PM
Omega 82.14 N/A N/A 82.43 82.56 82.09 5,400 1.94% 0.13 0.159% 12/22/2014 3:59 PM
Pure 82.27 N/A N/A 82.50 82.52 82.06 3,500 1.26% 0.28 0.342% 12/22/2014 3:54 PM
TriAct 82.14 N/A N/A 82.47 82.56 82.07 32.80 k 11.81% 0.14 0.177% 12/22/2014 3:59 PM
Liquidnet 82.15 N/A N/A 82.15 82.15 82.15 10.00 k 3.60% 0.36 0.440% 12/22/2014 10:22 AM
CX2 82.18 N/A N/A 82.50 82.56 82.03 19.30 k 6.95% 0.18 0.220% 12/22/2014 3:59 PM
LYNX 82.16 N/A N/A 82.41 82.50 82.15 500 0.18% 0.14 0.171% 12/22/2014 3:51 PM

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 4:23 PM EST S 82.05 9,100 0.09 TSX 002 002
12/22/2014 4:00 PM EST Q 82.05 100 0.09 TSX 072 101
12/22/2014 4:00 PM EST Q 82.05 500 0.09 TSX 072 015
12/22/2014 4:00 PM EST Q 82.05 200 0.09 TSX 072 002
12/22/2014 4:00 PM EST Q 82.05 100 0.09 TSX 072 002
12/22/2014 4:00 PM EST Q 82.05 400 0.09 TSX 072 065
12/22/2014 4:00 PM EST Q 82.05 200 0.09 TSX 072 002
12/22/2014 4:00 PM EST Q 82.05 400 0.09 TSX 072 072
12/22/2014 4:00 PM EST Q 82.05 100 0.09 TSX 089 072
12/22/2014 4:00 PM EST Q 82.05 900 0.09 TSX 079 072
12/22/2014 4:00 PM EST Q 82.05 400 0.09 TSX 039 072
12/22/2014 4:00 PM EST Q 82.05 100 0.09 TSX 039 013
12/22/2014 4:00 PM EST Q 82.05 500 0.09 TSX 036 013
12/22/2014 4:00 PM EST Q 82.05 500 0.09 TSX 036 013
12/22/2014 4:00 PM EST Q 82.05 300 0.09 TSX 001 013
12/22/2014 4:00 PM EST Q 82.05 1,500 0.09 TSX 001 013
12/22/2014 4:00 PM EST Q 82.05 300 0.09 TSX 001 013
12/22/2014 4:00 PM EST Q 82.05 300 0.09 TSX 001 013
12/22/2014 4:00 PM EST Q 82.05 300 0.09 TSX 079 013
12/22/2014 4:00 PM EST Q 82.05 500 0.09 TSX 079 014
12/22/2014 4:00 PM EST Q 82.05 1,200 0.09 TSX 079 072
12/22/2014 4:00 PM EST Q 82.05 900 0.09 TSX 001 072
12/22/2014 4:00 PM EST Q 82.05 400 0.09 TSX 053 072
12/22/2014 4:00 PM EST Q 82.05 1,500 0.09 TSX 053 123
12/22/2014 4:00 PM EST Q 82.05 100 0.09 TSX 053 053
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