TMX group TMXmoney

TransCanada Corporation (TRP)
Market: CDN Consolidated
$ 56.81
Oct 1, 2014, 8:37 PM EDT
Change: -0.87 (-1.51%)
Volume: 2,835,688
Day Low
56.80
Day High
58.025
Company Chart
Detailed Quote
Open: 57.96 EPS: 2.44
High: 58.025 Ex-Div Date: 09/26/2014
Low: 56.80 Dividend: 0.480 
Prev. Close: 57.68 Yield: 3.329
Bid: 56.86 Div. Frequency: Quarterly
Bid Size: 400 Shares Out.: 707,908,097
Ask: 57.00 P/E Ratio: 23.700
Ask Size: 100 P/B Ratio: 2.387
Market Cap: 40,216,258,991 Exchange: TSX
Beta: 0.302 VWAP: 57.418118
Canadian Consolidated Montage
Markets   Last Bid Ask Open High Low Volume % Vol Chg % Chg Last Trade
CDN Consolidated 56.81 56.86 57.00 57.96 58.03 56.80 2.83 m 100% -0.87 -1.508% 10/01/2014 4:36 PM
TSX 56.86 56.86 57.00 58.00 58.03 56.80 1.75 m 61.91% -0.82 -1.422% 10/01/2014 4:36 PM
Alpha 56.94 56.81 N/A 57.96 58.02 56.81 241.81 k 8.53% -0.74 -1.283% 10/01/2014 3:59 PM
TMX Select 56.92 N/A N/A 57.99 58.00 56.80 34.80 k 1.23% -0.76 -1.318% 10/01/2014 4:00 PM
Chi-X 56.81 N/A N/A 57.97 58.02 56.81 642.95 k 22.67% -0.87 -1.508% 10/01/2014 4:00 PM
Omega 56.94 N/A N/A 58.00 58.01 56.82 37.40 k 1.32% -0.74 -1.283% 10/01/2014 3:59 PM
Pure 56.96 N/A N/A 57.99 57.99 56.90 19.90 k 0.70% -0.72 -1.248% 10/01/2014 3:59 PM
TriAct 56.99 N/A N/A 57.96 58.03 56.82 54.90 k 1.94% -0.72 -1.239% 10/01/2014 3:59 PM
CX2 56.94 N/A N/A 57.96 58.00 56.81 48.30 k 1.70% -0.74 -1.283% 10/01/2014 3:59 PM

All times are in ET.

News Headlines for TransCanada Corporation
8:30 AM EDT
September 19, 2014
TransCanada Comments on Market Activity - Marketwired
8:30 AM EDT
September 19, 2014
TransCanada Comments on Market Activity - Marketwired
Last 25 Trades
Time Price Shares Change Exch/Mkt Buyer Seller
10/01/2014 4:36 PM EDT S 56.86 41,400 -0.82 TSX 002 002
10/01/2014 4:00 PM EDT 56.81 100 -0.87 CHIX 065 001
10/01/2014 4:00 PM EDT 56.86 200 -0.82 CHIX 039 001
10/01/2014 4:00 PM EDT 56.86 200 -0.82 CHIX 039 001
10/01/2014 4:00 PM EDT 56.87 100 -0.81 CHIX 001 001
10/01/2014 4:00 PM EDT 56.88 100 -0.80 CHIX 001 001
10/01/2014 4:00 PM EDT 56.88 100 -0.80 CHIX 065 001
10/01/2014 4:00 PM EDT 56.88 100 -0.80 CHIX 065 001
10/01/2014 4:00 PM EDT 56.88 100 -0.80 CHIX 065 001
10/01/2014 4:00 PM EDT Q 56.86 100 -0.82 TSX 039 001
10/01/2014 4:00 PM EDT Q 56.86 1,000 -0.82 TSX 039 001
10/01/2014 4:00 PM EDT Q 56.86 2,100 -0.82 TSX 101 001
10/01/2014 4:00 PM EDT Q 56.86 4,600 -0.82 TSX 101 053
10/01/2014 4:00 PM EDT Q 56.86 500 -0.82 TSX 101 002
10/01/2014 4:00 PM EDT Q 56.86 1,700 -0.82 TSX 072 002
10/01/2014 4:00 PM EDT Q 56.86 500 -0.82 TSX 072 099
10/01/2014 4:00 PM EDT Q 56.86 1,000 -0.82 TSX 079 002
10/01/2014 4:00 PM EDT Q 56.86 900 -0.82 TSX 039 002
10/01/2014 4:00 PM EDT Q 56.86 100 -0.82 TSX 039 002
10/01/2014 4:00 PM EDT Q 56.86 100 -0.82 TSX 039 002
10/01/2014 4:00 PM EDT Q 56.86 100 -0.82 TSX 079 002
10/01/2014 4:00 PM EDT Q 56.86 1,700 -0.82 TSX 079 002
10/01/2014 4:00 PM EDT Q 56.86 1,700 -0.82 TSX 079 002
10/01/2014 4:00 PM EDT Q 56.86 100 -0.82 TSX 079 002
10/01/2014 4:00 PM EDT Q 56.86 100 -0.82 TSX 079 002
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 and TMX Group Terms of Use.