TMX group TMXmoney

TransCanada Corporation (TRP)
Market: CDN Consolidated
$ 60.68
Sep 23, 2014, 4:05 AM EDT
Change: -0.70 (-1.14%)
Volume: 2,917,579
Day Low
60.57
Day High
61.72
Company Chart
Detailed Quote
Open: 61.34 EPS: 2.44
High: 61.72 Ex-Div Date: 09/26/2014
Low: 60.57 Dividend: 0.480 
Prev. Close: 61.38 Yield: 3.128
Bid: 60.55 Div. Frequency: Quarterly
Bid Size: 200 Shares Out.: 707,908,097
Ask: 60.92 P/E Ratio: 24.800
Ask Size: 1,700 P/B Ratio: 2.550
Market Cap: 42,955,863,326 Exchange: TSX
Beta: 0.274 VWAP: 60.916423
Canadian Consolidated Montage
Markets   Last Bid Ask Open High Low Volume % Vol Chg % Chg Last Trade
CDN Consolidated 60.68 60.55 60.92 61.34 61.72 60.57 2.91 m 100% -0.70 -1.140% 09/22/2014 4:10 PM
TSX 60.68 60.55 60.92 61.34 61.72 60.57 1.90 m 65.43% -0.70 -1.140% 09/22/2014 4:00 PM
Alpha 60.68 N/A N/A 61.35 61.57 60.57 258.60 k 8.86% -0.70 -1.140% 09/22/2014 3:59 PM
TMX Select 60.68 N/A N/A 61.14 61.56 60.57 66.20 k 2.27% -0.70 -1.140% 09/22/2014 3:59 PM
Chi-X 60.68 N/A N/A 61.34 61.59 60.57 401.55 k 13.76% -0.70 -1.140% 09/22/2014 4:01 PM
Omega 60.67 N/A N/A 61.40 61.55 60.57 40.80 k 1.40% -0.89 -1.446% 09/22/2014 3:59 PM
Pure 60.68 N/A N/A 61.56 61.56 60.57 22.80 k 0.78% -0.82 -1.333% 09/22/2014 3:59 PM
TriAct 60.68 N/A N/A 61.40 61.64 60.58 143.20 k 4.91% -1.00 -1.621% 09/22/2014 3:59 PM
Instinet 0.00 N/A N/A 0.00 0.00 0.00 200 0.01% 0.00 0.000% 09/22/2014 4:10 PM
CX2 60.68 N/A N/A 61.47 61.55 60.57 75.10 k 2.57% -0.86 -1.398% 09/22/2014 3:59 PM
LYNX 60.92 N/A N/A 60.87 60.92 60.87 200 0.01% 0.82 1.364% 09/22/2014 2:21 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
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
Last 25 Trades
Time Price Shares Change Exch/Mkt Buyer Seller
09/22/2014 4:10 PM EDT G 60.9162 100 -0.46 ICX 013 013
09/22/2014 4:10 PM EDT G 60.9162 100 -0.46 ICX 013 013
09/22/2014 4:01 PM EDT 60.68 98 -0.70 CHIX 080 080
09/22/2014 4:00 PM EDT Q 60.68 1,600 -0.70 TSX 039 101
09/22/2014 4:00 PM EDT Q 60.68 500 -0.70 TSX 039 072
09/22/2014 4:00 PM EDT Q 60.68 500 -0.70 TSX 039 072
09/22/2014 4:00 PM EDT Q 60.68 100 -0.70 TSX 039 001
09/22/2014 4:00 PM EDT Q 60.68 500 -0.70 TSX 039 001
09/22/2014 4:00 PM EDT Q 60.68 700 -0.70 TSX 039 001
09/22/2014 4:00 PM EDT Q 60.68 900 -0.70 TSX 039 053
09/22/2014 4:00 PM EDT Q 60.68 1,600 -0.70 TSX 039 079
09/22/2014 4:00 PM EDT Q 60.68 100 -0.70 TSX 039 079
09/22/2014 4:00 PM EDT Q 60.68 300 -0.70 TSX 039 053
09/22/2014 4:00 PM EDT Q 60.68 2,100 -0.70 TSX 039 080
09/22/2014 4:00 PM EDT Q 60.68 400 -0.70 TSX 123 080
09/22/2014 4:00 PM EDT Q 60.68 400 -0.70 TSX 123 080
09/22/2014 4:00 PM EDT Q 60.68 900 -0.70 TSX 065 080
09/22/2014 4:00 PM EDT Q 60.68 1,600 -0.70 TSX 065 007
09/22/2014 4:00 PM EDT Q 60.68 500 -0.70 TSX 015 007
09/22/2014 4:00 PM EDT Q 60.68 500 -0.70 TSX 002 007
09/22/2014 4:00 PM EDT Q 60.68 2,000 -0.70 TSX 002 007
09/22/2014 4:00 PM EDT Q 60.68 6,300 -0.70 TSX 085 007
09/22/2014 4:00 PM EDT Q 60.68 900 -0.70 TSX 013 007
09/22/2014 4:00 PM EDT Q 60.68 500 -0.70 TSX 123 007
09/22/2014 4:00 PM EDT Q 60.68 200 -0.70 TSX 001 007
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.