TMX group TMXmoney

TransCanada Corporation (TRP)
Market: CDN Consolidated
$ 56.00
Nov 28, 2014, 7:06 AM EST
Change: 0.02 (0.04%)
Volume: 938,930
Day Low
54.79
Day High
56.51
Company Chart
Detailed Quote
Open: 56.47 EPS: 2.40
High: 56.51 Ex-Div Date: 12/29/2014
Low: 54.79 Dividend: 0.480 
Prev. Close: 55.98 Yield: 3.435
Bid: 0.00 Div. Frequency: Quarterly
Bid Size: 0 Shares Out.: 708,563,077
Ask: 0.00 P/E Ratio: 23.300
Ask Size: 0 P/B Ratio: 2.316
Market Cap: 39,679,532,312 Exchange: TSX
Beta: 0.314 VWAP: 55.438831
Canadian Consolidated Montage
Markets   Last Bid Ask Open High Low Volume % Vol Chg % Chg Last Trade
CDN Consolidated 56.00 N/A N/A 56.47 56.51 54.79 938.93 k 100% 0.02 0.036% 11/27/2014 4:00 PM
TSX 56.00 55.50 56.00 56.47 56.51 54.79 615.80 k 65.59% 0.11 0.197% 11/27/2014 4:00 PM
Alpha 56.00 N/A N/A 56.34 56.43 54.85 84.30 k 8.98% 0.11 0.197% 11/27/2014 3:59 PM
TMX Select 56.00 N/A N/A 55.98 55.98 54.89 2,200 0.23% 0.11 0.197% 11/27/2014 3:29 PM
Chi-X 55.13 N/A N/A 56.34 56.50 54.79 91.82 k 9.78% -0.85 -1.518% 11/27/2014 3:59 PM
Omega 55.05 N/A N/A 56.18 56.40 55.05 7,300 0.78% -0.92 -1.644% 11/27/2014 3:56 PM
Pure 55.08 N/A N/A 56.10 56.16 54.90 7,500 0.80% -0.89 -1.590% 11/27/2014 3:59 PM
TriAct 55.06 N/A N/A 56.43 56.43 54.82 96.80 k 10.31% -0.91 -1.626% 11/27/2014 3:52 PM
CX2 55.12 N/A N/A 56.43 56.44 54.87 32.40 k 3.45% -0.84 -1.501% 11/27/2014 3:59 PM
LYNX 55.11 N/A N/A 55.79 55.79 55.08 800 0.09% -0.99 -1.765% 11/27/2014 3:22 PM

All times are in ET.

News Headlines for TransCanada Corporation
Last 25 Trades
Time Price Shares Change Exch/Mkt Buyer Seller
11/27/2014 4:00 PM EST Q 56.00 3,900 0.02 TSX 009 085
11/27/2014 4:00 PM EST Q 56.00 600 0.02 TSX 009 007
11/27/2014 4:00 PM EST Q 56.00 200 0.02 TSX 009 001
11/27/2014 4:00 PM EST Q 56.00 100 0.02 TSX 009 001
11/27/2014 4:00 PM EST Q 56.00 200 0.02 TSX 009 079
11/27/2014 4:00 PM EST Q 56.00 300 0.02 TSX 009 079
11/27/2014 4:00 PM EST Q 56.00 100 0.02 TSX 009 001
11/27/2014 4:00 PM EST Q 56.00 1,000 0.02 TSX 009 002
11/27/2014 4:00 PM EST Q 56.00 1,300 0.02 TSX 009 080
11/27/2014 4:00 PM EST Q 56.00 100 0.02 TSX 009 001
11/27/2014 4:00 PM EST Q 56.00 200 0.02 TSX 009 007
11/27/2014 4:00 PM EST Q 56.00 200 0.02 TSX 009 001
11/27/2014 4:00 PM EST Q 56.00 100 0.02 TSX 009 001
11/27/2014 4:00 PM EST Q 56.00 1,000 0.02 TSX 009 007
11/27/2014 4:00 PM EST Q 56.00 100 0.02 TSX 009 079
11/27/2014 4:00 PM EST Q 56.00 700 0.02 TSX 009 007
11/27/2014 4:00 PM EST Q 56.00 300 0.02 TSX 009 007
11/27/2014 4:00 PM EST Q 56.00 300 0.02 TSX 009 002
11/27/2014 4:00 PM EST Q 56.00 800 0.02 TSX 009 080
11/27/2014 4:00 PM EST Q 56.00 2,900 0.02 TSX 009 001
11/27/2014 4:00 PM EST Q 56.00 100 0.02 TSX 009 079
11/27/2014 4:00 PM EST Q 56.00 200 0.02 TSX 079 079
11/27/2014 4:00 PM EST Q 56.00 200 0.02 TSX 009 080
11/27/2014 4:00 PM EST Q 56.00 2,000 0.02 TSX 009 099
11/27/2014 4:00 PM EST Q 56.00 200 0.02 TSX 009 001
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