TMX group TMXmoney

TransCanada Corporation (TRP)
Market: CDN Consolidated
$ 55.98
Nov 27, 2014, 1:27 AM EST
Change: 0.48 (0.86%)
Volume: 2,192,130
Day Low
55.51
Day High
56.295
Company Chart
Detailed Quote
Open: 55.60 EPS: 2.40
High: 56.295 Ex-Div Date: 12/29/2014
Low: 55.51 Dividend: 0.480 
Prev. Close: 55.50 Yield: 3.459
Bid: 0.00 Div. Frequency: Quarterly
Bid Size: 0 Shares Out.: 708,563,077
Ask: 0.00 P/E Ratio: 23.300
Ask Size: 0 P/B Ratio: 2.315
Market Cap: 39,665,361,050 Exchange: TSX
Beta: 0.311 VWAP: 55.942242
Canadian Consolidated Montage
Markets   Last Bid Ask Open High Low Volume % Vol Chg % Chg Last Trade
CDN Consolidated 55.98 N/A N/A 55.60 56.30 55.51 2.19 m 100% 0.48 0.865% 11/26/2014 4:00 PM
TSX 55.89 55.87 55.98 55.60 56.29 55.51 1.34 m 61.56% 0.39 0.703% 11/26/2014 4:00 PM
Alpha 55.96 N/A N/A 55.86 56.29 55.51 158.70 k 7.24% 0.46 0.829% 11/26/2014 3:59 PM
TMX Select 55.96 N/A N/A 55.79 56.25 55.51 40.00 k 1.82% 0.46 0.829% 11/26/2014 3:59 PM
Chi-X 55.98 N/A N/A 55.66 56.29 55.51 412.70 k 18.83% 0.38 0.683% 11/26/2014 4:00 PM
Omega 55.97 N/A N/A 55.79 56.27 55.59 13.30 k 0.61% 0.35 0.629% 11/26/2014 3:58 PM
Pure 55.97 N/A N/A 56.00 56.12 55.60 2,900 0.13% 0.36 0.647% 11/26/2014 3:56 PM
TriAct 55.97 N/A N/A 55.78 56.30 55.58 109.20 k 4.98% 0.41 0.729% 11/26/2014 3:59 PM
CX2 55.96 N/A N/A 55.83 56.29 55.51 105.70 k 4.82% 0.36 0.647% 11/26/2014 3:59 PM
LYNX 56.10 N/A N/A 56.10 56.10 56.10 100 0.00% -0.87 -1.527% 11/26/2014 3:30 PM

All times are in ET.

News Headlines for TransCanada Corporation
Last 25 Trades
Time Price Shares Change Exch/Mkt Buyer Seller
11/26/2014 4:00 PM EST 55.98 100 0.48 CHIX 001 007
11/26/2014 4:00 PM EST Q 55.89 900 0.39 TSX 039 080
11/26/2014 4:00 PM EST Q 55.89 100 0.39 TSX 001 080
11/26/2014 4:00 PM EST Q 55.89 300 0.39 TSX 001 080
11/26/2014 4:00 PM EST Q 55.89 100 0.39 TSX 001 080
11/26/2014 4:00 PM EST Q 55.89 100 0.39 TSX 001 080
11/26/2014 4:00 PM EST Q 55.89 100 0.39 TSX 001 080
11/26/2014 4:00 PM EST Q 55.89 100 0.39 TSX 001 080
11/26/2014 4:00 PM EST Q 55.89 100 0.39 TSX 079 080
11/26/2014 4:00 PM EST Q 55.89 1,000 0.39 TSX 072 080
11/26/2014 4:00 PM EST Q 55.89 2,800 0.39 TSX 053 080
11/26/2014 4:00 PM EST Q 55.89 1,600 0.39 TSX 072 080
11/26/2014 4:00 PM EST Q 55.89 100 0.39 TSX 039 080
11/26/2014 4:00 PM EST Q 55.89 100 0.39 TSX 009 080
11/26/2014 4:00 PM EST Q 55.89 1,000 0.39 TSX 007 080
11/26/2014 4:00 PM EST Q 55.89 200 0.39 TSX 007 080
11/26/2014 4:00 PM EST Q 55.89 100 0.39 TSX 053 053
11/26/2014 4:00 PM EST Q 55.89 2,500 0.39 TSX 101 080
11/26/2014 4:00 PM EST Q 55.89 4,800 0.39 TSX 101 085
11/26/2014 4:00 PM EST Q 55.89 300 0.39 TSX 039 085
11/26/2014 4:00 PM EST Q 55.89 100 0.39 TSX 079 085
11/26/2014 4:00 PM EST Q 55.89 3,500 0.39 TSX 079 085
11/26/2014 4:00 PM EST Q 55.89 100 0.39 TSX 079 085
11/26/2014 4:00 PM EST Q 55.89 100 0.39 TSX 079 085
11/26/2014 4:00 PM EST Q 55.89 100 0.39 TSX 079 085
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