C-IFC

T:IFC - INTACT FINANCIAL CORPORATION - http://www.intactfc.com

23:12:04 EDT

Sym-X	Bid - Ask					Last	Chg	%Ch	Vol	$Vol	#Tr	Open-Hi-Lo	Year Hi-Lo	Last Tr	News	Delay
IFC - T	0.1	231.49	·	232.14	0.1	232.02	+1.78	0.8	390.3	90,121	3,805	231.02 232.09 230.33	237.25 188.22	16:00:00	May 01	15 min RT 2¢
TSX - T	0.1	231.49	·	232.14	0.1	232.02	+1.78	0.8	243.1	56,176	1,765	231.02 232.09 230.33	237.25 188.22	16:00:00		15 min
NEO ATS - U						232.07	+1.83	0.8	19.5	4,500	190	231.52 232.09 230.34		15:59:59		15 min
Alpha - A						232.07	+1.83	0.8	20.4	4,704	181	231.93 232.09 230.40		15:59:59		15 min
Omega - O						232.06	+1.82	0.8	11.7	2,704	116	230.91 232.06 230.50		15:59:55		15 min
Pure - P						232.01	+1.77	0.8	5.2	1,202	194	230.67 232.01 230.67		15:57:47		15 min
Chi-X - X						232.05	+1.81	0.8	36.3	8,383	309	230.95 232.065 230.38		15:59:50		15 min
CX2 - H						232.06	+1.82	0.8	6.3	1,447	64	231.12 232.07 230.67		15:59:55		15 min
CXD - D						232.06	+1.82	0.8	12.4	2,846	241	231.28 232.06 230.58		15:59:14		15 min
TriAct - M						230.24			35.3	8,113	743					15 min
Instinet - I						231.185	+0.945	0.4	0.2	46	2	230.80 231.185 230.80		14:27:33		15 min

Trade times are ET. News times are ET. Bid/ask/vol sizes in thousands.
NOTE: Delayed ATS trade data is included - click System Status for more information

Show ATS · Fundamentals · Holders · Trade Workstation · Market Depth · 3 Month Closes · Technical Charts 1 yr | 2 yr | 3 yr | 5 yr | 10 yr | 15 yr | 20 yr · Live Charts 1 yr | 1 day · Company · Participants · 1yr Bulletins · Sedar · Historical · Options · Shorts · Portfolio

Recent Trades - Last 10 of 3805

More trades...

Time ET	Ex	Price	Change	Volume	Buyer	Seller	Markers
16:00:00	T	232.02	1.78	2	5 Citadel	53 Morgan Stanley	Q
16:00:00	T	232.02	1.78	30	5 Citadel	2 RBC	Q
16:00:00	T	232.02	1.78	24	5 Citadel	53 Morgan Stanley	Q
16:00:00	T	232.02	1.78	39	5 Citadel	1 Anonymous	Q
16:00:00	T	232.02	1.78	66	5 Citadel	65 Goldman	Q
16:00:00	T	232.02	1.78	27	5 Citadel	53 Morgan Stanley	Q
16:00:00	T	232.02	1.78	7	5 Citadel	1 Anonymous	Q
16:00:00	T	232.02	1.78	60	5 Citadel	39 Merrill Lynch	Q
16:00:00	T	232.02	1.78	92	5 Citadel	1 Anonymous	Q
16:00:00	T	232.02	1.78	60	5 Citadel	85 Scotia	Q

Sign-up for a FREE 30-day Stockwatch subscription and SEE NO ADS

Date ET	Symbol	Price	Type	Headline
2024-05-01 07:48	C:IFC	226.27	In the News525	Globe says Gloyn rates Intact, Definity "outperform"
2024-04-26 08:22	C:IFC	224.31	In the News525	Globe says Intact Financial kept at "sector outperform"
2024-04-26 07:42	C:IFC	221.06	In the News525	Globe says Manulife CEO pay soars above peers
2024-04-22 17:06	C:IFC	222.81	News Release200	Intact Financial to release Q1 results May 7
2024-04-22 15:37	C:IFC	222.81	News Release200	Intact Financial publishes 2023 ESG report
2024-04-17 07:51	C:IFC	221.46	In the News525	Globe says Intact Financial maintained at "buy"
2024-04-15 16:22	C:IFC	220.01	News Release200	Intact Insurance unit adds Reinke underwriting officer
2024-03-28 07:41	C:IFC	220.49	In the News525	Globe says Intact, rivals hear driver premiums may rise
2024-03-27 21:22	C:IFC	220.49	News Release200	Intact Financial to hold AGM May 8
2024-03-26 07:42	C:IFC	218.81	In the News525	Globe says Manulife, rivals hear PPN deals panned
2024-03-12 07:37	C:IFC	229.37	In the News525	Globe says Manulife, rivals see preferred deals panned
2024-02-26 16:47	C:IFC	235.96	News Release200	Intact shareholder CDPQ to sell 2.31M shares for $525M
2024-02-26 08:36	C:IFC	234.55	In the News525	FP/CP say Intact, rivals hear fed to fight auto theft
2024-02-23 09:21	C:IFC	230.95	In the News525	FP/CP say Intact, rivals hear auto thefts on the rise
2024-02-22 07:36	C:IFC	230.95	In the News525	Globe says Intact, rivals hear fed to fight auto theft
2024-02-16 09:30	C:IFC	227.86	In the News525	Globe says Intact seen meriting a premium valuation
2024-02-15 11:29	C:IFC	223.46	News Release200	Intact Financial may buy back up to 5.34 M shares
2024-02-15 07:59	C:IFC	223.46	In the News525	Globe says Intact Financial maintained at "outperform"
2024-02-13 22:55	C:IFC	208.43	SEDAR MD & A815	SEDAR MD & A
2024-02-13 20:48	C:IFC	208.43	SEDAR Audited Annual Financial Statements804	SEDAR Audited Annual Financial Statements

Date ET

Symbol

Price

Type

Headline

2024-05-01 07:48

C:IFC

226.27

In the News

Globe says Gloyn rates Intact, Definity "outperform"

2024-04-26 08:22

C:IFC