TMX group TMXmoney

TransCanada Corporation (TRP)
Market: CDN Consolidated
$ 53.46
Oct 22, 2014, 10:58 PM EDT
Change: -0.86 (-1.58%)
Volume: 2,786,410
Day Low
53.27
Day High
54.76
Company Chart
Detailed Quote
Open: 54.40 EPS: 2.44
High: 54.76 Ex-Div Date: 09/26/2014
Low: 53.27 Dividend: 0.480 
Prev. Close: 54.32 Yield: 3.534
Bid: 53.41 Div. Frequency: Quarterly
Bid Size: 100 Shares Out.: 708,563,077
Ask: 53.49 P/E Ratio: 22.200
Ask Size: 200 P/B Ratio: 2.246
Market Cap: 37,879,782,096 Exchange: TSX
Beta: 0.360 VWAP: 54.035586
Canadian Consolidated Montage
Markets   Last Bid Ask Open High Low Volume % Vol Chg % Chg Last Trade
CDN Consolidated 53.46 53.41 53.49 54.40 54.76 53.27 2.78 m 100% -0.86 -1.583% 10/22/2014 4:10 PM
TSX 53.46 53.41 53.49 54.40 54.76 53.27 1.72 m 61.77% -0.87 -1.601% 10/22/2014 4:00 PM
Alpha 53.43 N/A N/A 54.51 54.74 53.28 138.10 k 4.96% -0.90 -1.657% 10/22/2014 3:59 PM
TMX Select 53.41 N/A N/A 54.62 54.76 53.27 53.50 k 1.92% -0.92 -1.693% 10/22/2014 3:59 PM
Chi-X 53.39 N/A N/A 54.40 54.76 53.28 504.20 k 18.10% -0.93 -1.712% 10/22/2014 3:59 PM
Omega 53.43 N/A N/A 54.56 54.65 53.29 67.10 k 2.41% -0.90 -1.657% 10/22/2014 3:59 PM
Pure 53.46 N/A N/A 54.54 54.67 53.36 3,100 0.11% -0.87 -1.601% 10/22/2014 3:55 PM
TriAct 53.38 N/A N/A 54.55 54.69 53.28 154.10 k 5.53% -0.87 -1.595% 10/22/2014 3:55 PM
Liquidnet 54.58 N/A N/A 54.58 54.58 54.58 20.70 k 0.74% 3.78 7.430% 10/22/2014 9:35 AM
Instinet 0.00 N/A N/A 0.00 0.00 0.00 13.30 k 0.48% 0.00 0.000% 10/22/2014 4:10 PM
CX2 53.43 N/A N/A 54.62 54.73 53.29 111.20 k 3.99% -0.91 -1.675% 10/22/2014 3:59 PM

All times are in ET.

News Headlines for TransCanada Corporation
Last 25 Trades
Time Price Shares Change Exch/Mkt Buyer Seller
10/22/2014 4:10 PM EDT G 54.0324 200 -0.29 ICX 013 013
10/22/2014 4:10 PM EDT G 54.0324 200 -0.29 ICX 013 013
10/22/2014 4:10 PM EDT G 54.0324 200 -0.29 ICX 013 013
10/22/2014 4:10 PM EDT G 54.0324 300 -0.29 ICX 013 013
10/22/2014 4:10 PM EDT G 54.0324 300 -0.29 ICX 013 013
10/22/2014 4:10 PM EDT G 54.0324 400 -0.29 ICX 013 013
10/22/2014 4:10 PM EDT G 54.0324 400 -0.29 ICX 013 013
10/22/2014 4:10 PM EDT G 54.0324 400 -0.29 ICX 013 013
10/22/2014 4:10 PM EDT G 54.0324 500 -0.29 ICX 013 013
10/22/2014 4:10 PM EDT G 54.0324 500 -0.29 ICX 013 013
10/22/2014 4:10 PM EDT G 54.0324 700 -0.29 ICX 013 013
10/22/2014 4:10 PM EDT G 54.0324 900 -0.29 ICX 013 013
10/22/2014 4:10 PM EDT G 54.0324 1,000 -0.29 ICX 013 013
10/22/2014 4:10 PM EDT G 54.0324 1,500 -0.29 ICX 013 013
10/22/2014 4:10 PM EDT G 54.0324 5,700 -0.29 ICX 013 013
10/22/2014 4:10 PM EDT G 54.0324 100 -0.29 ICX 013 013
10/22/2014 4:00 PM EDT Q 53.46 100 -0.86 TSX 065 101
10/22/2014 4:00 PM EDT Q 53.46 200 -0.86 TSX 065 079
10/22/2014 4:00 PM EDT Q 53.46 100 -0.86 TSX 065 079
10/22/2014 4:00 PM EDT Q 53.46 300 -0.86 TSX 065 039
10/22/2014 4:00 PM EDT Q 53.46 100 -0.86 TSX 065 079
10/22/2014 4:00 PM EDT Q 53.46 200 -0.86 TSX 065 079
10/22/2014 4:00 PM EDT Q 53.46 100 -0.86 TSX 065 079
10/22/2014 4:00 PM EDT Q 53.46 100 -0.86 TSX 065 079
10/22/2014 4:00 PM EDT Q 53.46 100 -0.86 TSX 065 079
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