TMX group TMXmoney

TransCanada Corporation (TRP)
Market: CDN Consolidated
$ 59.14
Sep 3, 2014, 1:03 AM EDT
Change: 0.71 (1.22%)
Volume: 2,796,269
Day Low
58.60
Day High
59.26
Company Chart
Detailed Quote
Open: 58.60 EPS: 2.44
High: 59.26 Ex-Div Date: 09/26/2014
Low: 58.60 Dividend: 0.480 
Prev. Close: 58.43 Yield: 3.286
Bid: 58.99 Div. Frequency: Quarterly
Bid Size: 3,600.00 Shares Out.: 707,908,097.00
Ask: 59.14 P/E Ratio: 23.900
Ask Size: 1,100.00 P/B Ratio: 2.485
Market Cap: 41,865,684,857 Exchange: TSX
Beta: 0.299 VWAP: 58.932310
Canadian Consolidated Montage
Markets   Last Bid Ask Open High Low Volume % Vol Chg % Chg Last Trade
CDN Consolidated 59.14 58.99 59.14 58.60 59.26 58.60 2.79 m 100% 0.71 1.215% 09/02/2014 4:15 PM
TSX 59.14 58.99 59.14 58.60 59.26 58.60 1.11 m 39.78% 0.71 1.215% 09/02/2014 4:15 PM
Alpha 59.12 N/A N/A 58.76 59.26 58.60 227.20 k 8.13% 0.69 1.181% 09/02/2014 3:59 PM
TMX Select 59.11 N/A N/A 58.70 59.26 58.64 28.70 k 1.03% 0.68 1.164% 09/02/2014 3:59 PM
Chi-X 59.14 N/A N/A 58.65 59.26 58.60 1.26 m 45.35% 0.71 1.215% 09/02/2014 3:59 PM
Omega 59.12 57.86 59.40 58.64 59.26 58.60 13.50 k 0.48% 0.64 1.094% 09/02/2014 3:59 PM
Pure 59.12 57.86 59.40 58.70 59.26 58.62 9,300 0.33% 0.64 1.094% 09/02/2014 3:59 PM
TriAct 59.11 N/A N/A 58.71 59.25 58.65 73.50 k 2.63% 0.64 1.095% 09/02/2014 3:47 PM
CX2 59.11 N/A N/A 58.71 59.26 58.65 58.70 k 2.10% 0.62 1.060% 09/02/2014 3:59 PM
LYNX 59.12 N/A N/A 58.66 59.13 58.62 4,800 0.17% 0.64 1.094% 09/02/2014 3:51 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
09/02/2014 4:15 PM EDT S 59.14 2,600 0.71 TSX 002 002
09/02/2014 4:00 PM EDT Q 59.14 100 0.71 TSX 039 101
09/02/2014 4:00 PM EDT Q 59.14 200 0.71 TSX 015 101
09/02/2014 4:00 PM EDT Q 59.14 100 0.71 TSX 015 072
09/02/2014 4:00 PM EDT Q 59.14 200 0.71 TSX 015 079
09/02/2014 4:00 PM EDT Q 59.14 300 0.71 TSX 015 053
09/02/2014 4:00 PM EDT Q 59.14 200 0.71 TSX 015 002
09/02/2014 4:00 PM EDT Q 59.14 900 0.71 TSX 002 002
09/02/2014 4:00 PM EDT Q 59.14 1,100 0.71 TSX 002 053
09/02/2014 4:00 PM EDT Q 59.14 2,100 0.71 TSX 002 001
09/02/2014 4:00 PM EDT Q 59.14 800 0.71 TSX 002 014
09/02/2014 4:00 PM EDT Q 59.14 600 0.71 TSX 002 079
09/02/2014 4:00 PM EDT Q 59.14 3,200 0.71 TSX 002 009
09/02/2014 4:00 PM EDT Q 59.14 400 0.71 TSX 101 009
09/02/2014 4:00 PM EDT Q 59.14 2,400 0.71 TSX 085 009
09/02/2014 4:00 PM EDT Q 59.14 2,100 0.71 TSX 080 009
09/02/2014 4:00 PM EDT Q 59.14 600 0.71 TSX 080 079
09/02/2014 4:00 PM EDT Q 59.14 2,000 0.71 TSX 222 079
09/02/2014 4:00 PM EDT Q 59.14 200 0.71 TSX 222 072
09/02/2014 4:00 PM EDT Q 59.14 200 0.71 TSX 222 072
09/02/2014 4:00 PM EDT Q 59.14 7,900 0.71 TSX 222 090
09/02/2014 4:00 PM EDT Q 59.14 700 0.71 TSX 065 090
09/02/2014 4:00 PM EDT Q 59.14 300 0.71 TSX 039 090
09/02/2014 4:00 PM EDT Q 59.14 3,000 0.71 TSX 039 090
09/02/2014 4:00 PM EDT Q 59.14 400 0.71 TSX 101 090
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.