TMX group TMXmoney

TransCanada Corporation (TRP)
Market: CDN Consolidated
$ 54.51
Dec 18, 2014, 5:12 PM EST
Change: 0.245 (0.45%)
Volume: 2,719,240
Day Low
53.64
Day High
55.00
Company Chart
Detailed Quote
Open: 55.00 EPS: 2.40
High: 55.00 Ex-Div Date: 12/29/2014
Low: 53.64 Dividend: 0.480 
Prev. Close: 54.265 Yield: 3.634
Bid: 0.00 Div. Frequency: Quarterly
Bid Size: 0 Shares Out.: 708,563,077
Ask: 0.00 P/E Ratio: 21.800
Ask Size: 0 P/B Ratio: 2.254
Market Cap: 38,623,773,327 Exchange: TSX
Beta: 0.294 VWAP: 54.308236
Canadian Consolidated Montage
Markets   Last Bid Ask Open High Low Volume % Vol Chg % Chg Last Trade
CDN Consolidated 54.51 N/A N/A 55.00 55.00 53.64 2.71 m 100% 0.25 0.451% 12/18/2014 4:06 PM
TSX 54.57 54.49 54.74 55.00 55.00 53.64 1.87 m 68.86% 0.24 0.442% 12/18/2014 4:00 PM
Alpha 54.50 52.65 N/A 54.99 55.00 53.69 156.10 k 5.74% 0.17 0.313% 12/18/2014 3:59 PM
TMX Select 54.49 52.24 N/A 55.00 55.00 53.72 57.90 k 2.13% 0.16 0.294% 12/18/2014 3:59 PM
Chi-X 54.51 N/A N/A 55.00 55.00 53.65 384.39 k 14.14% 0.20 0.368% 12/18/2014 4:06 PM
Omega 54.44 52.65 55.59 55.00 55.00 53.76 17.60 k 0.65% 0.17 0.313% 12/18/2014 3:59 PM
Pure 54.47 52.65 55.59 55.00 55.00 53.77 6,200 0.23% 0.22 0.406% 12/18/2014 3:41 PM
TriAct 54.44 N/A N/A 54.99 54.99 53.77 41.90 k 1.54% 0.17 0.313% 12/18/2014 3:59 PM
CX2 54.50 N/A N/A 54.96 55.00 53.65 181.80 k 6.69% 0.21 0.387% 12/18/2014 3:59 PM
LYNX 54.09 N/A N/A 54.34 54.51 53.85 800 0.03% 0.05 0.093% 12/18/2014 1:55 PM

All times are in ET.

News Headlines for TransCanada Corporation
Last 25 Trades
Time Price Shares Change Exch/Mkt Buyer Seller
12/18/2014 4:06 PM EST E 54.57 6 0.31 CHIX 080 080
12/18/2014 4:03 PM EST E 54.57 36 0.31 CHIX 015 015
12/18/2014 4:01 PM EST E 54.57 56 0.31 CHIX 015 015
12/18/2014 4:00 PM EST Q 54.57 200 0.31 TSX 053 101
12/18/2014 4:00 PM EST Q 54.57 200 0.31 TSX 053 101
12/18/2014 4:00 PM EST Q 54.57 300 0.31 TSX 001 101
12/18/2014 4:00 PM EST Q 54.57 200 0.31 TSX 101 001
12/18/2014 4:00 PM EST Q 54.57 100 0.31 TSX 101 079
12/18/2014 4:00 PM EST Q 54.57 200 0.31 TSX 101 001
12/18/2014 4:00 PM EST Q 54.57 100 0.31 TSX 101 079
12/18/2014 4:00 PM EST Q 54.57 100 0.31 TSX 101 079
12/18/2014 4:00 PM EST Q 54.57 6,900 0.31 TSX 101 101
12/18/2014 4:00 PM EST Q 54.57 100 0.31 TSX 053 053
12/18/2014 4:00 PM EST Q 54.57 200 0.31 TSX 101 001
12/18/2014 4:00 PM EST Q 54.57 100 0.31 TSX 101 079
12/18/2014 4:00 PM EST Q 54.57 6,900 0.31 TSX 101 101
12/18/2014 4:00 PM EST Q 54.57 100 0.31 TSX 053 053
12/18/2014 4:00 PM EST Q 54.57 200 0.31 TSX 101 039
12/18/2014 4:00 PM EST Q 54.57 1,700 0.31 TSX 101 072
12/18/2014 4:00 PM EST Q 54.57 100 0.31 TSX 101 079
12/18/2014 4:00 PM EST Q 54.57 100 0.31 TSX 101 079
12/18/2014 4:00 PM EST Q 54.57 300 0.31 TSX 101 079
12/18/2014 4:00 PM EST Q 54.57 2,900 0.31 TSX 101 072
12/18/2014 4:00 PM EST Q 54.57 1,800 0.31 TSX 101 007
12/18/2014 4:00 PM EST Q 54.57 4,500 0.31 TSX 101 079
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