TMX group TMXmoney

TransCanada Corporation (TRP)
Market: CDN Consolidated
$ 60.81
Sep 19, 2014, 1:50 AM EDT
Change: 1.95 (3.31%)
Volume: 9,864,182
Day Low
58.21
Day High
62.54
Company Chart
Detailed Quote
Open: 59.00 EPS: 2.44
High: 62.54 Ex-Div Date: 09/26/2014
Low: 58.21 Dividend: 0.480 
Prev. Close: 58.86 Yield: 3.262
Bid: 60.77 Div. Frequency: Quarterly
Bid Size: 7,900 Shares Out.: 707,908,097
Ask: 60.82 P/E Ratio: 24.100
Ask Size: 500 P/B Ratio: 2.555
Market Cap: 43,047,891,379 Exchange: TSX
Beta: 0.289 VWAP: 60.234666
Canadian Consolidated Montage
Markets   Last Bid Ask Open High Low Volume % Vol Chg % Chg Last Trade
CDN Consolidated 60.81 60.77 60.82 59.00 62.54 58.21 9.86 m 100% 1.95 3.313% 09/18/2014 4:03 PM
TSX 60.81 60.77 60.82 59.00 62.54 58.21 4.97 m 50.43% 1.95 3.313% 09/18/2014 4:00 PM
Alpha 60.77 N/A N/A 59.00 62.50 58.21 820.10 k 8.31% 1.91 3.245% 09/18/2014 3:59 PM
TMX Select 60.79 57.37 N/A 58.80 62.50 58.24 78.00 k 0.79% 1.93 3.279% 09/18/2014 3:59 PM
Chi-X 60.81 N/A N/A 59.00 62.50 58.21 2.56 m 26.04% 1.95 3.313% 09/18/2014 4:03 PM
Omega 60.78 58.07 N/A 58.98 62.46 58.25 91.40 k 0.93% 1.92 3.262% 09/18/2014 3:59 PM
Pure 60.78 N/A N/A 58.98 62.44 58.25 111.30 k 1.13% 1.90 3.227% 09/18/2014 3:59 PM
TriAct 60.73 N/A N/A 59.00 62.48 58.22 455.90 k 4.62% 1.87 3.168% 09/18/2014 3:58 PM
Liquidnet 59.98 N/A N/A 60.26 60.26 59.98 631.60 k 6.40% 1.51 2.583% 09/18/2014 2:25 PM
CX2 60.80 N/A N/A 58.76 62.50 58.21 132.70 k 1.35% 1.92 3.261% 09/18/2014 3:59 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
09/18/2014 4:03 PM EDT 60.81 35 1.95 CHIX 080 080
09/18/2014 4:00 PM EDT Q 60.81 800 1.95 TSX 001 101
09/18/2014 4:00 PM EDT Q 60.81 200 1.95 TSX 053 101
09/18/2014 4:00 PM EDT Q 60.81 1,100 1.95 TSX 053 101
09/18/2014 4:00 PM EDT Q 60.81 100 1.95 TSX 053 001
09/18/2014 4:00 PM EDT Q 60.81 100 1.95 TSX 053 001
09/18/2014 4:00 PM EDT Q 60.81 900 1.95 TSX 053 072
09/18/2014 4:00 PM EDT Q 60.81 700 1.95 TSX 053 072
09/18/2014 4:00 PM EDT Q 60.81 400 1.95 TSX 053 001
09/18/2014 4:00 PM EDT Q 60.81 100 1.95 TSX 053 001
09/18/2014 4:00 PM EDT Q 60.81 500 1.95 TSX 072 072
09/18/2014 4:00 PM EDT Q 60.81 600 1.95 TSX 072 072
09/18/2014 4:00 PM EDT Q 60.81 100 1.95 TSX 053 001
09/18/2014 4:00 PM EDT Q 60.81 800 1.95 TSX 053 101
09/18/2014 4:00 PM EDT Q 60.81 1,000 1.95 TSX 053 101
09/18/2014 4:00 PM EDT Q 60.81 1,000 1.95 TSX 053 101
09/18/2014 4:00 PM EDT Q 60.81 1,000 1.95 TSX 053 101
09/18/2014 4:00 PM EDT Q 60.81 900 1.95 TSX 053 101
09/18/2014 4:00 PM EDT Q 60.81 900 1.95 TSX 053 101
09/18/2014 4:00 PM EDT Q 60.81 900 1.95 TSX 053 101
09/18/2014 4:00 PM EDT Q 60.81 800 1.95 TSX 053 101
09/18/2014 4:00 PM EDT Q 60.81 800 1.95 TSX 053 101
09/18/2014 4:00 PM EDT Q 60.81 400 1.95 TSX 053 101
09/18/2014 4:00 PM EDT Q 60.81 400 1.95 TSX 053 002
09/18/2014 4:00 PM EDT Q 60.81 700 1.95 TSX 053 002
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.