TMX group TMXmoney

Intact Financial Corporation (IFC)
Market: CDN Consolidated
$ 75.57
Oct 31, 2014, 6:33 PM EDT
Change: 0.83 (1.11%)
Volume: 372,909
Day Low
75.27
Day High
76.48
Company Chart
Detailed Quote
Open: 75.62 EPS: 3.87
High: 76.48 Ex-Div Date: 09/11/2014
Low: 75.27 Dividend: 0.480 
Prev. Close: 74.74 Yield: 2.560
Bid: 0.00 Div. Frequency: Quarterly
Bid Size: 0 Shares Out.: 131,543,134
Ask: 0.00 P/E Ratio: 19.300
Ask Size: 0 P/B Ratio: 2.082
Market Cap: 9,940,714,636 Exchange: TSX
Beta: 0.130 VWAP: 75.740568
Canadian Consolidated Montage
Markets   Last Bid Ask Open High Low Volume % Vol Chg % Chg Last Trade
CDN Consolidated 75.57 N/A N/A 75.62 76.48 75.27 372.90 k 100% 0.83 1.111% 10/31/2014 4:00 PM
TSX 75.57 75.45 75.60 75.62 76.48 75.27 229.60 k 61.57% 0.83 1.111% 10/31/2014 4:00 PM
Alpha 75.50 N/A 76.00 75.54 76.34 75.30 46.50 k 12.47% 0.76 1.017% 10/31/2014 3:59 PM
TMX Select 75.51 N/A N/A 76.48 76.48 75.27 13.50 k 3.62% 0.77 1.030% 10/31/2014 3:59 PM
Chi-X 75.54 N/A N/A 75.61 76.48 75.28 40.20 k 10.78% 0.79 1.057% 10/31/2014 3:59 PM
Omega 75.36 N/A N/A 76.17 76.17 75.27 4,700 1.26% 0.54 0.722% 10/31/2014 3:58 PM
Pure 75.49 N/A N/A 75.74 76.19 75.47 9,100 2.44% 0.64 0.855% 10/31/2014 3:59 PM
TriAct 75.31 N/A N/A 75.67 76.39 75.30 12.90 k 3.46% 0.49 0.648% 10/31/2014 3:57 PM
CX2 75.56 N/A N/A 76.31 76.31 75.28 15.10 k 4.05% 0.82 1.097% 10/31/2014 3:59 PM
LYNX 75.88 N/A N/A 76.13 76.13 75.72 1,300 0.35% 1.01 1.349% 10/31/2014 2:43 PM

All times are in ET.

News Headlines for Intact Financial Corporation
Last 25 Trades
Time Price Shares Change Exch/Mkt Buyer Seller
10/31/2014 4:00 PM EDT Q 75.57 200 0.83 TSX 080 053
10/31/2014 4:00 PM EDT Q 75.57 100 0.83 TSX 009 053
10/31/2014 4:00 PM EDT Q 75.57 100 0.83 TSX 009 001
10/31/2014 4:00 PM EDT Q 75.57 500 0.83 TSX 009 079
10/31/2014 4:00 PM EDT Q 75.57 100 0.83 TSX 009 001
10/31/2014 4:00 PM EDT Q 75.57 1,000 0.83 TSX 009 079
10/31/2014 4:00 PM EDT Q 75.57 100 0.83 TSX 009 001
10/31/2014 4:00 PM EDT Q 75.57 100 0.83 TSX 009 001
10/31/2014 4:00 PM EDT Q 75.57 1,400 0.83 TSX 009 072
10/31/2014 4:00 PM EDT Q 75.57 100 0.83 TSX 009 072
10/31/2014 4:00 PM EDT Q 75.57 3,000 0.83 TSX 009 079
10/31/2014 4:00 PM EDT Q 75.57 200 0.83 TSX 009 001
10/31/2014 4:00 PM EDT Q 75.57 300 0.83 TSX 009 001
10/31/2014 4:00 PM EDT Q 75.57 1,700 0.83 TSX 009 001
10/31/2014 4:00 PM EDT Q 75.57 2,500 0.83 TSX 009 053
10/31/2014 4:00 PM EDT Q 75.57 700 0.83 TSX 053 053
10/31/2014 4:00 PM EDT Q 75.57 800 0.83 TSX 009 079
10/31/2014 4:00 PM EDT Q 75.57 2,200 0.83 TSX 009 001
10/31/2014 4:00 PM EDT Q 75.57 100 0.83 TSX 009 039
10/31/2014 4:00 PM EDT Q 75.57 100 0.83 TSX 009 039
10/31/2014 4:00 PM EDT Q 75.57 100 0.83 TSX 009 039
10/31/2014 4:00 PM EDT Q 75.57 100 0.83 TSX 009 079
10/31/2014 4:00 PM EDT Q 75.57 100 0.83 TSX 009 079
10/31/2014 4:00 PM EDT Q 75.57 100 0.83 TSX 080 079
10/31/2014 4:00 PM EDT Q 75.57 100 0.83 TSX 080 079
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