TMX group TMXmoney

TransCanada Corporation (TRP)
Market: CDN Consolidated
$ 54.85
Jul 23, 2014, 9:48 AM EDT
Change: 0.03 (0.05%)
Volume: 64,745

Day Low
54.64
Day High
54.99
Company Chart
Detailed Quote
Open: 54.99 EPS: 2.37
High: 54.99 Ex-Div Date: 06/26/2014
Low: 54.64 Dividend: 0.480 
Prev. Close: 54.82 Yield: 3.537
Bid: 54.85 Div. Frequency: Quarterly
Bid Size: 400 Shares Out.: 707,846,217
Ask: 54.86 P/E Ratio: 23.000
Ask Size: 500 P/B Ratio: 2.308
Market Cap: 38,825,365,002 Exchange: TSX
Beta: N/A VWAP: 52.599351
Canadian Consolidated Montage
Markets   Last Bid Ask Open High Low Volume % Vol Chg % Chg Last Trade
CDN Consolidated 54.85 54.85 54.86 54.99 54.99 54.64 64.74 k 100% 0.03 0.055% 07/23/2014 9:48 AM
TSX 54.85 54.85 54.86 54.99 54.99 54.67 45.13 k 69.71% 0.03 0.055% 07/23/2014 9:47 AM
Alpha 54.85 54.85 54.87 54.92 54.92 54.66 7,300 11.28% 0.03 0.055% 07/23/2014 9:48 AM
TMX Select 54.83 54.82 54.87 54.78 54.83 54.76 900 1.39% 0.01 0.018% 07/23/2014 9:47 AM
Chi-X 54.85 54.85 54.86 54.92 54.96 54.65 8,600 13.28% 0.03 0.055% 07/23/2014 9:47 AM
Omega 54.82 54.82 54.90 54.76 54.82 54.68 1,109 1.71% -0.02 -0.036% 07/23/2014 9:45 AM
Pure 54.76 54.82 54.88 54.76 54.76 54.64 300 0.46% -0.08 -0.146% 07/23/2014 9:40 AM
TriAct 54.75 N/A N/A 54.86 54.86 54.75 400 0.62% -0.12 -0.210% 07/23/2014 9:43 AM
CX2 54.85 54.82 54.87 54.92 54.92 54.75 1,000 1.54% -0.02 -0.036% 07/23/2014 9:47 AM
LYNX 54.80 54.82 54.88 0.00 0.00 0.00 0 0% 0.00 0.00% 07/22/2014 3:55 PM

All times are in ET.

News Headlines for TransCanada Corporation
Last 25 Trades
Time Price Shares Change Exch/Mkt Buyer Seller
07/23/2014 9:48 AM EDT 54.85 100 0.03 ALPHA 079 085
07/23/2014 9:48 AM EDT 54.86 100 0.04 ALPHA 002 079
07/23/2014 9:48 AM EDT 54.86 200 0.04 ALPHA 002 039
07/23/2014 9:47 AM EDT 54.85 100 0.03 CHIX 015 001
07/23/2014 9:47 AM EDT 54.85 100 0.03 TSX 001 101
07/23/2014 9:47 AM EDT 54.85 400 0.03 CX2 079 085
07/23/2014 9:47 AM EDT E 54.84 10 0.02 TSX 003 009
07/23/2014 9:47 AM EDT E 54.84 60 0.02 TSX 003 085
07/23/2014 9:47 AM EDT 54.85 100 0.03 ALPHA 079 085
07/23/2014 9:47 AM EDT 54.85 100 0.03 CHIX 001 001
07/23/2014 9:47 AM EDT 54.83 100 0.01 TMX 079 001
07/23/2014 9:46 AM EDT 54.83 100 0.01 ALPHA 079 001
07/23/2014 9:46 AM EDT 54.83 100 0.01 TSX 079 053
07/23/2014 9:45 AM EDT E 54.82 10 0 OMEGA 009 001
07/23/2014 9:45 AM EDT 54.82 100 0 OMEGA 009 001
07/23/2014 9:45 AM EDT 54.81 2,000 -0.01 ALPHA 085 085
07/23/2014 9:45 AM EDT E 54.82 1 0 TSX 007 003
07/23/2014 9:44 AM EDT 54.80 100 -0.02 ALPHA 079 001
07/23/2014 9:44 AM EDT W 54.81 100 -0.01 TSX 001 079
07/23/2014 9:44 AM EDT W 54.81 100 -0.01 TSX 001 039
07/23/2014 9:44 AM EDT W 54.81 100 -0.01 TSX 001 039
07/23/2014 9:44 AM EDT 54.80 400 -0.02 CHIX 001 001
07/23/2014 9:44 AM EDT 54.80 600 -0.02 TSX 085 079
07/23/2014 9:44 AM EDT 54.79 200 -0.03 ALPHA 039 079
07/23/2014 9:44 AM EDT 54.79 100 -0.03 CHIX 001 001
Copyright © QuoteMedia. Data delayed 15 minutes unless otherwise indicated. View delay times for all exchanges.
Market Data powered by QuoteMedia, SEC filings by Morningstar. See the QuoteMedia and TMX Group Terms of Use.