TMX group TMXmoney

TransCanada Corporation (TRP)
Market: CDN Consolidated
$ 55.86
Jul 29, 2014, 11:09 PM EDT
Change: 0.04 (0.07%)
Volume: 3,022,803

Day Low
55.68
Day High
56.35
Company Chart
Detailed Quote
Open: 55.74 EPS: 2.37
High: 56.35 Ex-Div Date: 06/26/2014
Low: 55.68 Dividend: 0.480 
Prev. Close: 55.82 Yield: 3.440
Bid: 55.85 Div. Frequency: Quarterly
Bid Size: 4,600 Shares Out.: 707,846,217
Ask: 55.86 P/E Ratio: 23.500
Ask Size: 200 P/B Ratio: 2.350
Market Cap: 39,540,289,682 Exchange: TSX
Beta: 0.308 VWAP: 54.159793
Canadian Consolidated Montage
Markets   Last Bid Ask Open High Low Volume % Vol Chg % Chg Last Trade
CDN Consolidated 55.86 55.85 55.86 55.74 56.35 55.68 3.02 m 100% 0.04 0.072% 07/29/2014 4:00 PM
TSX 55.86 55.85 55.86 55.74 56.34 55.69 1.27 m 42.22% 0.04 0.072% 07/29/2014 4:00 PM
Alpha 55.87 N/A N/A 55.74 56.35 55.68 392.20 k 12.97% 0.05 0.090% 07/29/2014 3:59 PM
TMX Select 55.86 N/A N/A 55.94 56.34 55.86 55.00 k 1.82% 0.04 0.072% 07/29/2014 3:59 PM
Chi-X 55.87 N/A N/A 55.73 56.34 55.72 934.61 k 30.92% 0.05 0.081% 07/29/2014 3:59 PM
Omega 55.87 54.84 56.55 56.24 56.32 55.87 51.19 k 1.69% 0.07 0.125% 07/29/2014 3:58 PM
Pure 55.87 54.84 56.55 55.72 56.30 55.72 23.00 k 0.76% 0.07 0.125% 07/29/2014 3:58 PM
TriAct 55.87 N/A N/A 55.71 56.32 55.71 190.40 k 6.30% -0.09 -0.152% 07/29/2014 3:59 PM
CX2 55.86 N/A N/A 55.94 56.32 55.86 85.10 k 2.82% 0.09 0.161% 07/29/2014 3:59 PM
LYNX 55.90 N/A N/A 56.16 56.30 55.90 15.20 k 0.50% 0.10 0.179% 07/29/2014 3:55 PM

All times are in ET.

News Headlines for TransCanada Corporation
Last 25 Trades
Time Price Shares Change Exch/Mkt Buyer Seller
07/29/2014 4:00 PM EDT Q 55.86 900 0.04 TSX 072 001
07/29/2014 4:00 PM EDT Q 55.86 500 0.04 TSX 072 053
07/29/2014 4:00 PM EDT Q 55.86 400 0.04 TSX 072 009
07/29/2014 4:00 PM EDT Q 55.86 200 0.04 TSX 079 009
07/29/2014 4:00 PM EDT Q 55.86 100 0.04 TSX 079 009
07/29/2014 4:00 PM EDT Q 55.86 3,700 0.04 TSX 123 009
07/29/2014 4:00 PM EDT Q 55.86 1,800 0.04 TSX 123 002
07/29/2014 4:00 PM EDT Q 55.86 200 0.04 TSX 053 053
07/29/2014 4:00 PM EDT Q 55.86 400 0.04 TSX 053 053
07/29/2014 4:00 PM EDT Q 55.86 1,500 0.04 TSX 002 002
07/29/2014 4:00 PM EDT Q 55.86 600 0.04 TSX 072 072
07/29/2014 4:00 PM EDT Q 55.86 300 0.04 TSX 079 079
07/29/2014 4:00 PM EDT Q 55.86 400 0.04 TSX 123 080
07/29/2014 4:00 PM EDT Q 55.86 600 0.04 TSX 123 065
07/29/2014 4:00 PM EDT Q 55.86 4,900 0.04 TSX 123 033
07/29/2014 4:00 PM EDT Q 55.86 11,300 0.04 TSX 123 080
07/29/2014 4:00 PM EDT Q 55.86 8,200 0.04 TSX 123 001
07/29/2014 4:00 PM EDT Q 55.86 2,000 0.04 TSX 123 033
07/29/2014 4:00 PM EDT Q 55.86 1,700 0.04 TSX 123 039
07/29/2014 4:00 PM EDT Q 55.86 16,400 0.04 TSX 123 009
07/29/2014 4:00 PM EDT Q 55.86 3,000 0.04 TSX 123 014
07/29/2014 4:00 PM EDT Q 55.86 300 0.04 TSX 123 101
07/29/2014 4:00 PM EDT Q 55.86 200 0.04 TSX 123 065
07/29/2014 4:00 PM EDT Q 55.86 1,400 0.04 TSX 072 065
07/29/2014 4:00 PM EDT Q 55.86 1,300 0.04 TSX 072 014
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.