TMX group TMXmoney

Intact Financial Corporation (IFC)
Market: CDN Consolidated
$ 73.42
Oct 23, 2014, 12:53 PM EDT
Change: 0.84 (1.16%)
Volume: 75,709
Day Low
72.64
Day High
73.57
Company Chart
Detailed Quote
Open: 72.93 EPS: 3.87
High: 73.57 Ex-Div Date: 09/11/2014
Low: 72.64 Dividend: 0.480 
Prev. Close: 72.58 Yield: 2.602
Bid: 73.40 Div. Frequency: Quarterly
Bid Size: 200 Shares Out.: 131,543,134
Ask: 72.86 P/E Ratio: 18.600
Ask Size: 300 P/B Ratio: 2.023
Market Cap: 9,657,896,898 Exchange: TSX
Beta: 0.152 VWAP: 72.979669
Canadian Consolidated Montage
Markets   Last Bid Ask Open High Low Volume % Vol Chg % Chg Last Trade
CDN Consolidated 73.42 73.40 72.86 72.93 73.57 72.64 75.70 k 100% 0.84 1.157% 10/23/2014 12:52 PM
TSX 73.42 73.40 73.39 72.93 73.57 72.64 47.53 k 62.76% 0.84 1.157% 10/23/2014 12:52 PM
Alpha 73.47 73.32 72.86 72.84 73.56 72.70 3,700 4.89% 0.89 1.226% 10/23/2014 12:42 PM
TMX Select 73.33 72.71 72.87 72.95 73.51 72.69 1,800 2.38% 0.75 1.033% 10/23/2014 12:44 PM
Chi-X 73.42 73.40 72.86 73.21 73.56 72.67 5,600 7.39% 0.87 1.199% 10/23/2014 12:52 PM
Omega 73.27 73.31 73.00 73.29 73.29 72.66 6,100 8.05% 0.73 1.006% 10/23/2014 12:28 PM
Pure 73.42 73.30 72.92 72.75 73.50 72.69 1,200 1.58% 0.86 1.185% 10/23/2014 12:49 PM
TriAct 73.02 N/A N/A 72.83 73.02 72.66 6,600 8.71% 0.44 0.599% 10/23/2014 11:43 AM
CX2 73.41 72.72 72.87 73.17 73.41 72.68 3,200 4.23% 0.89 1.227% 10/23/2014 12:50 PM

All times are in ET.

News Headlines for Intact Financial Corporation
Last 25 Trades
Time Price Shares Change Exch/Mkt Buyer Seller
10/23/2014 12:52 PM EDT 73.42 100 0.84 CHIX 001 001
10/23/2014 12:52 PM EDT W 73.42 100 0.84 TSX 001 079
10/23/2014 12:52 PM EDT W 73.42 100 0.84 TSX 001 053
10/23/2014 12:52 PM EDT 73.41 100 0.83 TSX 001 072
10/23/2014 12:51 PM EDT 73.42 100 0.84 CHIX 002 039
10/23/2014 12:51 PM EDT E 73.43 4 0.85 TSX 002 089
10/23/2014 12:51 PM EDT 73.42 100 0.84 TSX 002 001
10/23/2014 12:50 PM EDT 73.41 100 0.83 CX2 039 090
10/23/2014 12:50 PM EDT 73.41 300 0.83 TSX 056 090
10/23/2014 12:50 PM EDT 73.41 100 0.83 TSX 090 090
10/23/2014 12:49 PM EDT 73.42 100 0.84 TSX 079 001
10/23/2014 12:49 PM EDT 73.43 100 0.85 TSX 014 079
10/23/2014 12:49 PM EDT W 73.42 100 0.84 PURE 001 001
10/23/2014 12:49 PM EDT W 73.42 100 0.84 TSX 090 001
10/23/2014 12:49 PM EDT W 73.42 100 0.84 TSX 090 001
10/23/2014 12:49 PM EDT W 73.42 100 0.84 TSX 053 001
10/23/2014 12:49 PM EDT W 73.42 100 0.84 TSX 001 001
10/23/2014 12:49 PM EDT W 73.43 100 0.85 TSX 072 001
10/23/2014 12:49 PM EDT 73.43 100 0.85 TSX 001 001
10/23/2014 12:49 PM EDT 73.44 100 0.86 TSX 001 072
10/23/2014 12:48 PM EDT E 73.42 3 0.84 TSX 089 089
10/23/2014 12:48 PM EDT W 73.44 100 0.86 TSX 001 090
10/23/2014 12:48 PM EDT 73.44 100 0.86 TSX 001 079
10/23/2014 12:46 PM EDT 73.41 100 0.83 TSX 056 090
10/23/2014 12:46 PM EDT 73.41 100 0.83 TSX 056 072
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