C-IFC

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

05:24:56 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	228.98	·	230.00	0.1	229.63	+1.30	0.6	439.8	100,787	3,361	228.65 230.27 228.43	237.25 188.22	16:00:00	May 13	15 min RT 2¢
TSX - T	0.1	228.98	·	230.00	0.1	229.63	+1.30	0.6	295.8	67,838	1,362	228.65 230.24 228.65	237.25 188.22	16:00:00		15 min
NEO ATS - U						229.52	+1.19	0.5	24.8	5,686	206	228.94 230.23 228.66		15:59:58		15 min
Alpha - A						229.59	+1.26	0.6	17.3	3,967	129	228.65 230.24 228.50		15:59:49		15 min
Omega - O						229.53	+1.20	0.5	4.3	977	41	229.19 230.04 228.63		15:59:17		15 min
Pure - P						229.03	+0.70	0.3	4.3	972	158	229.26 230.16 229.03		15:47:18		15 min
Chi-X - X						229.48	+1.15	0.5	32.6	7,463	213	229.07 230.24 228.47		15:58:19		15 min
CX2 - H						229.52	+1.19	0.5	2.7	619	28	228.73 230.27 228.73		15:59:10		15 min
CXD - D						229.44	+1.11	0.5	13.8	3,151	197	228.795 230.135 228.43		15:58:05		15 min
TriAct - M						228.33			44.2	10,091	1,026					15 min
Lynx - Y						229.12	+0.79	0.3	0.1	23	1	229.12 229.12 229.12		15:54:07		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

Hide 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 3361

More trades...

Time ET	Ex	Price	Change	Volume	Buyer	Seller	Markers
16:00:00	T	229.63	1.30	2	53 Morgan Stanley	36 Latimer	Q
16:00:00	T	229.63	1.30	65	7 TD Sec	36 Latimer	Q
16:00:00	T	229.63	1.30	46	79 CIBC	36 Latimer	Q
16:00:00	T	229.63	1.30	11	57 Interactive	36 Latimer	Q
16:00:00	T	229.63	1.30	67	53 Morgan Stanley	36 Latimer	Q
16:00:00	T	229.63	1.30	25	53 Morgan Stanley	36 Latimer	Q
16:00:00	T	229.63	1.30	48	65 Goldman	36 Latimer	Q
16:00:00	T	229.63	1.30	35	39 Merrill Lynch	36 Latimer	Q
16:00:00	T	229.63	1.30	29	79 CIBC	36 Latimer	Q
16:00:00	T	229.63	1.30	34	2 RBC	36 Latimer	Q

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

Date ET	Symbol	Price	Type	Headline
2024-05-13 17:29	C:IFC	227.49	News Release200	Intact's virtual fireplace to get some Q1 action
2024-05-09 19:23	C:IFC	228.65	News Release200	Intact Financial arranges $300-million note financing
2024-05-09 07:15	C:IFC	232.46	In the News525	Globe says RBC's Kwan keeps Intact at "sector perform"
2024-05-08 18:32	C:IFC	232.46	News Release200	Intact Financial shareholders approve AGM resolutions
2024-05-07 18:38	C:IFC	229.55	SEDAR Interim MD & A813	SEDAR Interim MD & A
2024-05-07 18:38	C:IFC	229.55	SEDAR Interim MD & A813	SEDAR Interim MD & A
2024-05-07 18:31	C:IFC	229.55	SEDAR Interim Financial Statements812	SEDAR Interim Financial Statements
2024-05-07 17:56	C:IFC	229.55	News Release200	Intact Financial earns $673-million in Q1
2024-05-07 09:48	C:IFC	232.02	News Release200	Intact Financial sets up wildfire loss-prevention pilot
2024-05-07 07:44	C:IFC	232.02	In the News525	Globe says Intact starts pilot fire prevention project
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

Date ET

Symbol

Price

Type

Headline

2024-05-13 17:29

C:IFC

227.49

News Release

Intact's virtual fireplace to get some Q1 action

2024-05-09 19:23

C:IFC