TransCanada Corporation

Market: CDN Consolidated | May 27, 2015, 1:37 PM EDT

TRP
$ 54.54
Change:
0.63 (1.17%)
Volume:
1,036,065

Day Low 53.55
Day High 54.615


  • Trade Now

Options:

Splits Dividends Earnings More 

Detailed Quote

Open: 53.90
High: 54.615
Bid: 54.54
Bid Size: 1,600
Beta: 0.169
Prev. Close: 53.91
Low: 53.55
Ask: 54.55
Ask Size: 400
VWAP: 54.183601
Dividend: 0.520 
Div. Frequency: Quarterly
Shares Out.: 708,916,011
P/E Ratio: 22.200
EPS: 2.43
Yield: 3.868
Ex-Div Date: 06/26/2015
Market Cap: 38,664,279,240
P/B Ratio: 2.299
Exchange: TSX

Canadian Consolidated Montage

Markets   Last Bid Ask Open High Low Volume % Vol Chg % Chg Last Trade
CDN Consolidated 54.54 54.54 54.55 53.90 54.62 53.55 1.03 m 100% 0.63 1.169% 05/27/2015 1:36 PM
TSX 54.54 54.54 54.55 53.90 54.62 53.55 626.77 k 61.99% 0.63 1.169% 05/27/2015 1:36 PM
Alpha 54.53 N/A N/A 53.92 54.61 53.60 58.90 k 5.83% 0.63 1.169% 05/27/2015 1:36 PM
TMX Select 54.54 54.54 54.57 53.88 54.60 53.58 21.60 k 2.14% 0.63 1.169% 05/27/2015 1:34 PM
Chi-X 54.53 N/A N/A 53.93 54.61 53.56 141.50 k 14.00% 0.63 1.169% 05/27/2015 1:36 PM
Omega 54.55 54.54 54.57 53.79 54.60 53.60 24.60 k 2.43% 0.65 1.206% 05/27/2015 1:34 PM
Pure 54.54 54.46 54.64 53.64 54.54 53.64 3,010 0.30% 0.64 1.187% 05/27/2015 1:11 PM
TriAct 53.62 N/A N/A 0.00 0.00 0.00 97.33 k 9.63% 0.00 0.00% 05/27/2015 1:36 PM
CX2 54.54 N/A N/A 53.96 54.61 53.63 34.75 k 3.44% 0.63 1.169% 05/27/2015 1:34 PM
LYNX 54.53 54.50 54.58 53.68 54.60 53.68 2,600 0.26% 0.82 1.527% 05/27/2015 1:36 PM

All times are in ET.

Last 25 Trades

Time Price Shares Change Exch/Mkt Buyer Seller
05/27/2015 1:36 PM EDT 54.535 100 0.63 TCM 001 001
05/27/2015 1:36 PM EDT W 54.53 100 0.62 CHIX 001 001
05/27/2015 1:36 PM EDT 54.53 100 0.62 LYNX 039 014
05/27/2015 1:36 PM EDT 54.54 100 0.63 TSX 079 001
05/27/2015 1:36 PM EDT 54.54 100 0.63 TSX 079 001
05/27/2015 1:36 PM EDT 54.53 100 0.62 TSX 013 079
05/27/2015 1:36 PM EDT 54.53 100 0.62 TSX 013 079
05/27/2015 1:36 PM EDT 54.53 100 0.62 TSX 101 072
05/27/2015 1:36 PM EDT 54.53 100 0.62 TSX 101 001
05/27/2015 1:36 PM EDT 54.53 100 0.62 TSX 101 001
05/27/2015 1:36 PM EDT 54.53 200 0.62 TSX 101 079
05/27/2015 1:36 PM EDT 54.53 100 0.62 TSX 101 079
05/27/2015 1:36 PM EDT 54.53 100 0.62 ALPHA 013 011
05/27/2015 1:36 PM EDT 54.53 100 0.62 ALPHA 013 001
05/27/2015 1:36 PM EDT 54.53 100 0.62 TCM 001 039
05/27/2015 1:36 PM EDT 54.53 100 0.62 CHIX 001 001
05/27/2015 1:36 PM EDT 54.53 100 0.62 CHIX 001 001
05/27/2015 1:36 PM EDT 54.53 100 0.62 TSX 002 079
05/27/2015 1:36 PM EDT 54.53 100 0.62 TSX 085 079
05/27/2015 1:36 PM EDT E 54.53 17 0.62 TCM 007 085
05/27/2015 1:36 PM EDT E 54.54 40 0.63 TCM 085 001
05/27/2015 1:36 PM EDT 54.535 100 0.63 TCM 001 001
05/27/2015 1:35 PM EDT 54.535 100 0.63 TCM 001 007
05/27/2015 1:35 PM EDT 54.545 100 0.64 TCM 001 079
05/27/2015 1:35 PM EDT 54.53 100 0.62 CHIX 001 001
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 Terms of Use.