TMX group TMXmoney

TransCanada Corporation (TRP)
Market: CDN Consolidated
$ 53.98
Aug 1, 2014, 8:27 PM EDT
Change: -0.77 (-1.41%)
Volume: 4,265,833

Day Low
53.19
Day High
54.99
Company Chart
Detailed Quote
Open: 54.52 EPS: 2.37
High: 54.99 Ex-Div Date: 09/26/2014
Low: 53.19 Dividend: 0.480 
Prev. Close: 54.75 Yield: 3.510
Bid: 54.17 Div. Frequency: Quarterly
Bid Size: 400 Shares Out.: 707,846,217
Ask: 54.02 P/E Ratio: 23.000
Ask Size: 700 P/B Ratio: 2.271
Market Cap: 38,209,538,794 Exchange: TSX
Beta: 0.295 VWAP: 54.013740
Canadian Consolidated Montage
Markets   Last Bid Ask Open High Low Volume % Vol Chg % Chg Last Trade
CDN Consolidated 53.98 54.17 54.02 54.52 54.99 53.19 4.26 m 100% -0.77 -1.406% 08/01/2014 4:00 PM
TSX 53.98 53.87 54.02 54.42 54.99 53.19 1.97 m 46.35% -0.72 -1.316% 08/01/2014 4:00 PM
Alpha 53.99 54.17 N/A 54.51 54.98 53.19 423.73 k 9.93% -0.71 -1.298% 08/01/2014 3:59 PM
TMX Select 53.98 54.14 N/A 54.48 54.98 53.19 57.00 k 1.34% -0.72 -1.316% 08/01/2014 3:58 PM
Chi-X 53.98 54.16 N/A 54.52 54.99 53.19 1.29 m 30.41% -0.77 -1.406% 08/01/2014 3:59 PM
Omega 53.98 53.06 55.42 54.63 54.91 53.37 17.98 k 0.42% -0.82 -1.496% 08/01/2014 3:59 PM
Pure 53.95 53.06 55.42 54.53 54.72 53.20 29.60 k 0.69% -0.75 -1.371% 08/01/2014 3:57 PM
TriAct 53.95 N/A N/A 54.49 54.99 53.20 415.20 k 9.73% -0.76 -1.389% 08/01/2014 3:56 PM
CX2 53.99 N/A N/A 54.48 54.96 53.20 43.70 k 1.02% -0.79 -1.442% 08/01/2014 3:59 PM
LYNX 53.94 N/A N/A 54.59 54.63 53.20 4,800 0.11% -0.86 -1.569% 08/01/2014 3:54 PM

All times are in ET.

News Headlines for TransCanada Corporation
2:13 PM EDT
July 31, 2014
TransCanada Declares Quarterly Dividends - Marketwired
2:13 PM EDT
July 31, 2014
TransCanada Declares Quarterly Dividends - Marketwired
2:09 PM EDT
July 31, 2014
TransCanada Reports Solid Second Quarter Results - Marketwired
2:09 PM EDT
July 31, 2014
TransCanada Reports Solid Second Quarter Results - Marketwired
Last 25 Trades
Time Price Shares Change Exch/Mkt Buyer Seller
08/01/2014 4:00 PM EDT Q 53.98 1,800 -0.77 TSX 079 080
08/01/2014 4:00 PM EDT Q 53.98 500 -0.77 TSX 072 080
08/01/2014 4:00 PM EDT Q 53.98 300 -0.77 TSX 072 101
08/01/2014 4:00 PM EDT Q 53.98 100 -0.77 TSX 053 101
08/01/2014 4:00 PM EDT Q 53.98 2,000 -0.77 TSX 007 101
08/01/2014 4:00 PM EDT Q 53.98 800 -0.77 TSX 039 101
08/01/2014 4:00 PM EDT Q 53.98 1,100 -0.77 TSX 001 101
08/01/2014 4:00 PM EDT Q 53.98 1,500 -0.77 TSX 053 101
08/01/2014 4:00 PM EDT Q 53.98 100 -0.77 TSX 079 101
08/01/2014 4:00 PM EDT Q 53.98 900 -0.77 TSX 079 101
08/01/2014 4:00 PM EDT Q 53.98 1,100 -0.77 TSX 002 123
08/01/2014 4:00 PM EDT Q 53.98 1,500 -0.77 TSX 053 123
08/01/2014 4:00 PM EDT Q 53.98 100 -0.77 TSX 015 123
08/01/2014 4:00 PM EDT Q 53.98 1,300 -0.77 TSX 002 123
08/01/2014 4:00 PM EDT Q 53.98 300 -0.77 TSX 002 123
08/01/2014 4:00 PM EDT Q 53.98 400 -0.77 TSX 065 123
08/01/2014 4:00 PM EDT Q 53.98 5,400 -0.77 TSX 007 123
08/01/2014 4:00 PM EDT Q 53.98 100 -0.77 TSX 065 123
08/01/2014 4:00 PM EDT Q 53.98 3,800 -0.77 TSX 009 123
08/01/2014 4:00 PM EDT Q 53.98 1,900 -0.77 TSX 085 123
08/01/2014 4:00 PM EDT Q 53.98 4,000 -0.77 TSX 002 123
08/01/2014 4:00 PM EDT Q 53.98 2,000 -0.77 TSX 002 123
08/01/2014 4:00 PM EDT Q 53.98 200 -0.77 TSX 072 123
08/01/2014 4:00 PM EDT Q 53.98 500 -0.77 TSX 013 123
08/01/2014 4:00 PM EDT Q 53.98 300 -0.77 TSX 072 123
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.