TMX group TMXmoney

Intact Financial Corporation (IFC)
Market: CDN Consolidated
$ 79.38
Nov 28, 2014, 5:32 PM EST
Change: 0.01 (0.01%)
Volume: 228,218
Day Low
79.14
Day High
80.49
Company Chart
Detailed Quote
Open: 79.14 EPS: 5.04
High: 80.49 Ex-Div Date: 12/11/2014
Low: 79.14 Dividend: 0.480 
Prev. Close: 79.37 Yield: 2.407
Bid: 0.00 Div. Frequency: Quarterly
Bid Size: 0 Shares Out.: 131,543,134
Ask: 0.00 P/E Ratio: 15.700
Ask Size: 0 P/B Ratio: 2.178
Market Cap: 10,441,893,977 Exchange: TSX
Beta: 0.046 VWAP: 79.839593
Canadian Consolidated Montage
Markets   Last Bid Ask Open High Low Volume % Vol Chg % Chg Last Trade
CDN Consolidated 79.38 N/A N/A 79.14 80.49 79.14 228.21 k 100% 0.01 0.013% 11/28/2014 4:00 PM
TSX 79.38 79.26 79.96 79.41 80.49 79.34 163.21 k 71.52% 0.01 0.013% 11/28/2014 4:00 PM
Alpha 79.62 79.08 N/A 79.21 80.42 79.21 4,900 2.15% 0.25 0.315% 11/28/2014 3:55 PM
TMX Select 79.62 N/A 79.83 79.14 80.42 79.14 13.30 k 5.83% 0.25 0.315% 11/28/2014 3:57 PM
Chi-X 79.60 N/A N/A 79.21 80.40 79.21 16.60 k 7.27% 0.16 0.201% 11/28/2014 3:59 PM
Omega 79.60 N/A N/A 80.00 80.07 79.60 1,300 0.57% 0.04 0.050% 11/28/2014 3:58 PM
Pure 79.62 N/A N/A 80.33 80.33 79.62 2,700 1.18% 0.18 0.227% 11/28/2014 3:55 PM
TriAct 80.09 N/A N/A 80.09 80.09 80.09 100 0.04% 0.25 0.313% 11/28/2014 2:06 PM
CX2 79.62 N/A N/A 79.64 80.49 79.19 26.10 k 11.44% -0.08 -0.100% 11/28/2014 3:55 PM

All times are in ET.

News Headlines for Intact Financial Corporation
Last 25 Trades
Time Price Shares Change Exch/Mkt Buyer Seller
11/28/2014 4:00 PM EST Q 79.38 200 0.01 TSX 053 053
11/28/2014 4:00 PM EST Q 79.38 500 0.01 TSX 053 053
11/28/2014 4:00 PM EST Q 79.38 1,300 0.01 TSX 039 053
11/28/2014 4:00 PM EST Q 79.38 300 0.01 TSX 053 053
11/28/2014 4:00 PM EST Q 79.38 100 0.01 TSX 079 053
11/28/2014 4:00 PM EST Q 79.38 900 0.01 TSX 079 053
11/28/2014 4:00 PM EST Q 79.38 1,100 0.01 TSX 039 053
11/28/2014 4:00 PM EST Q 79.38 900 0.01 TSX 053 053
11/28/2014 4:00 PM EST Q 79.38 1,100 0.01 TSX 039 053
11/28/2014 4:00 PM EST Q 79.38 1,100 0.01 TSX 039 053
11/28/2014 4:00 PM EST Q 79.38 1,300 0.01 TSX 039 053
11/28/2014 4:00 PM EST Q 79.38 100 0.01 TSX 007 053
11/28/2014 4:00 PM EST Q 79.38 100 0.01 TSX 007 053
11/28/2014 4:00 PM EST Q 79.38 100 0.01 TSX 079 053
11/28/2014 4:00 PM EST Q 79.38 800 0.01 TSX 053 053
11/28/2014 4:00 PM EST Q 79.38 600 0.01 TSX 053 053
11/28/2014 4:00 PM EST Q 79.38 100 0.01 TSX 079 053
11/28/2014 4:00 PM EST Q 79.38 300 0.01 TSX 053 053
11/28/2014 4:00 PM EST Q 79.38 100 0.01 TSX 079 053
11/28/2014 4:00 PM EST Q 79.38 300 0.01 TSX 053 053
11/28/2014 4:00 PM EST Q 79.38 100 0.01 TSX 079 053
11/28/2014 4:00 PM EST Q 79.38 100 0.01 TSX 079 053
11/28/2014 4:00 PM EST Q 79.38 800 0.01 TSX 079 053
11/28/2014 4:00 PM EST Q 79.38 100 0.01 TSX 079 053
11/28/2014 4:00 PM EST Q 79.38 600 0.01 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