TMX group TMXmoney

TransCanada Corporation (TRP)
Market: CDN Consolidated
$ 54.99
Dec 19, 2014, 2:56 PM EST
Change: 0.48 (0.88%)
Volume: 5,252,634
Day Low
54.12
Day High
55.13
Company Chart
Detailed Quote
Open: 54.29 EPS: 2.40
High: 55.13 Ex-Div Date: 12/29/2014
Low: 54.12 Dividend: 0.480 
Prev. Close: 54.51 Yield: 3.534
Bid: 54.99 Div. Frequency: Quarterly
Bid Size: 100 Shares Out.: 708,563,077
Ask: 55.00 P/E Ratio: 22.700
Ask Size: 5,500 P/B Ratio: 2.274
Market Cap: 38,963,883,604 Exchange: TSX
Beta: 0.292 VWAP: 54.942471
Canadian Consolidated Montage
Markets   Last Bid Ask Open High Low Volume % Vol Chg % Chg Last Trade
CDN Consolidated 54.99 54.99 55.00 54.29 55.13 54.12 5.25 m 100% 0.48 0.881% 12/19/2014 2:56 PM
TSX 54.99 54.98 54.99 55.04 55.12 54.38 4.16 m 79.33% 0.42 0.770% 12/19/2014 2:56 PM
Alpha 54.99 54.98 55.00 54.90 55.13 54.39 221.60 k 4.22% 0.42 0.770% 12/19/2014 2:56 PM
TMX Select 54.98 54.97 55.03 55.00 55.09 54.42 52.60 k 1.00% 0.41 0.751% 12/19/2014 2:54 PM
Chi-X 54.98 54.99 55.00 54.29 55.12 54.29 455.00 k 8.66% 0.47 0.862% 12/19/2014 2:56 PM
Omega 54.97 54.96 55.00 54.82 55.06 54.46 15.50 k 0.30% 0.53 0.974% 12/19/2014 2:50 PM
Pure 54.98 54.67 55.15 54.44 55.05 54.12 8,500 0.16% 0.51 0.936% 12/19/2014 2:49 PM
TriAct 54.99 N/A N/A 54.94 55.05 54.47 223.90 k 4.26% 0.55 1.010% 12/19/2014 2:55 PM
CX2 55.00 54.98 55.00 54.38 55.09 54.38 108.50 k 2.07% 0.50 0.917% 12/19/2014 2:56 PM
LYNX 54.81 N/A N/A 54.74 54.81 54.74 300 0.01% 0.72 1.331% 12/19/2014 2:23 PM

All times are in ET.

News Headlines for TransCanada Corporation
Last 25 Trades
Time Price Shares Change Exch/Mkt Buyer Seller
12/19/2014 2:56 PM EST 54.98 100 0.47 CHIX 001 013
12/19/2014 2:56 PM EST 54.99 100 0.48 TSX 001 039
12/19/2014 2:56 PM EST 54.99 100 0.48 ALPHA 078 013
12/19/2014 2:56 PM EST 54.99 100 0.48 TSX 079 072
12/19/2014 2:56 PM EST W 55.00 100 0.49 CX2 001 039
12/19/2014 2:56 PM EST W 55.00 100 0.49 CX2 001 039
12/19/2014 2:56 PM EST W 54.99 100 0.48 TSX 001 013
12/19/2014 2:56 PM EST W 54.99 100 0.48 TSX 001 079
12/19/2014 2:56 PM EST W 54.99 100 0.48 TSX 001 079
12/19/2014 2:56 PM EST 54.99 100 0.48 CHIX 001 013
12/19/2014 2:56 PM EST 54.99 100 0.48 TSX 079 001
12/19/2014 2:56 PM EST 54.99 100 0.48 TSX 079 079
12/19/2014 2:56 PM EST W 54.99 100 0.48 TSX 079 001
12/19/2014 2:56 PM EST 54.99 100 0.48 CHIX 001 013
12/19/2014 2:56 PM EST 54.99 100 0.48 CHIX 080 001
12/19/2014 2:56 PM EST 54.99 100 0.48 TSX 001 053
12/19/2014 2:56 PM EST 54.99 100 0.48 TSX 001 013
12/19/2014 2:56 PM EST E 54.99 20 0.48 TSX 080 003
12/19/2014 2:56 PM EST W 54.99 100 0.48 CX2 001 001
12/19/2014 2:56 PM EST W 54.99 100 0.48 CHIX 001 001
12/19/2014 2:56 PM EST W 54.99 100 0.48 CHIX 001 001
12/19/2014 2:56 PM EST W 54.99 100 0.48 CX2 001 001
12/19/2014 2:56 PM EST W 54.99 100 0.48 TSX 078 001
12/19/2014 2:56 PM EST 54.99 100 0.48 TSX 079 013
12/19/2014 2:56 PM EST 54.99 100 0.48 ALPHA 001 079
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