TMX group TMXmoney

TransCanada Corporation (TRP)
Market: CDN Consolidated
$ 53.54
Oct 21, 2014, 2:50 AM EDT
Change: 0.83 (1.57%)
Volume: 2,410,912
Day Low
52.07
Day High
53.615
Company Chart
Detailed Quote
Open: 53.10 EPS: 2.44
High: 53.615 Ex-Div Date: 09/26/2014
Low: 52.07 Dividend: 0.480 
Prev. Close: 52.71 Yield: 3.643
Bid: 51.44 Div. Frequency: Quarterly
Bid Size: 100 Shares Out.: 707,908,097
Ask: 53.66 P/E Ratio: 21.600
Ask Size: 100 P/B Ratio: 2.250
Market Cap: 37,901,399,513 Exchange: TSX
Beta: 0.357 VWAP: 53.132730
Canadian Consolidated Montage
Markets   Last Bid Ask Open High Low Volume % Vol Chg % Chg Last Trade
CDN Consolidated 53.54 51.44 53.66 53.10 53.62 52.07 2.41 m 100% 0.83 1.575% 10/20/2014 4:02 PM
TSX 53.54 N/A N/A 53.10 53.61 52.08 1.32 m 54.98% 0.83 1.575% 10/20/2014 4:00 PM
Alpha 53.53 N/A N/A 52.82 53.61 52.10 265.50 k 11.01% 0.82 1.556% 10/20/2014 3:59 PM
TMX Select 53.53 N/A N/A 52.65 53.61 52.15 41.80 k 1.73% 0.82 1.556% 10/20/2014 3:59 PM
Chi-X 53.54 N/A N/A 53.10 53.62 52.07 369.20 k 15.31% 0.82 1.555% 10/20/2014 3:59 PM
Omega 53.54 51.44 53.66 52.94 53.61 52.29 33.40 k 1.39% 0.83 1.575% 10/20/2014 3:59 PM
Pure 53.54 N/A N/A 52.85 53.61 52.29 104.73 k 4.34% 0.81 1.536% 10/20/2014 4:02 PM
TriAct 53.53 N/A N/A 52.92 53.59 52.30 203.10 k 8.42% 0.81 1.527% 10/20/2014 3:59 PM
CX2 53.52 N/A N/A 52.95 53.61 52.14 67.60 k 2.80% 0.80 1.518% 10/20/2014 3:59 PM
LYNX 53.47 N/A N/A 53.47 53.47 53.47 100 0.00% 0.83 1.577% 10/20/2014 3:50 PM

All times are in ET.

News Headlines for TransCanada Corporation
Last 25 Trades
Time Price Shares Change Exch/Mkt Buyer Seller
10/20/2014 4:02 PM EDT E 53.54 31 0.83 PURE 222 222
10/20/2014 4:02 PM EDT 53.54 95,400 0.83 PURE 222 222
10/20/2014 4:00 PM EDT Q 53.54 600 0.83 TSX 013 079
10/20/2014 4:00 PM EDT Q 53.54 100 0.83 TSX 013 015
10/20/2014 4:00 PM EDT Q 53.54 200 0.83 TSX 013 072
10/20/2014 4:00 PM EDT Q 53.54 1,600 0.83 TSX 039 072
10/20/2014 4:00 PM EDT Q 53.54 500 0.83 TSX 079 079
10/20/2014 4:00 PM EDT Q 53.54 800 0.83 TSX 039 007
10/20/2014 4:00 PM EDT Q 53.54 400 0.83 TSX 039 072
10/20/2014 4:00 PM EDT Q 53.54 600 0.83 TSX 039 001
10/20/2014 4:00 PM EDT Q 53.54 800 0.83 TSX 039 053
10/20/2014 4:00 PM EDT Q 53.54 2,900 0.83 TSX 039 080
10/20/2014 4:00 PM EDT Q 53.54 500 0.83 TSX 001 080
10/20/2014 4:00 PM EDT Q 53.54 8,900 0.83 TSX 001 007
10/20/2014 4:00 PM EDT Q 53.54 3,500 0.83 TSX 009 007
10/20/2014 4:00 PM EDT Q 53.54 1,000 0.83 TSX 048 007
10/20/2014 4:00 PM EDT Q 53.54 1,300 0.83 TSX 009 007
10/20/2014 4:00 PM EDT Q 53.54 1,500 0.83 TSX 065 007
10/20/2014 4:00 PM EDT Q 53.54 1,400 0.83 TSX 014 007
10/20/2014 4:00 PM EDT Q 53.54 2,100 0.83 TSX 002 007
10/20/2014 4:00 PM EDT Q 53.54 7,600 0.83 TSX 123 007
10/20/2014 4:00 PM EDT Q 53.54 5,700 0.83 TSX 079 007
10/20/2014 4:00 PM EDT Q 53.54 8,500 0.83 TSX 072 007
10/20/2014 4:00 PM EDT Q 53.54 2,300 0.83 TSX 072 007
10/20/2014 4:00 PM EDT Q 53.54 17,400 0.83 TSX 053 007
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