TMX group TMXmoney

TransCanada Corporation (TRP)
Market: CDN Consolidated
$ 56.48
Aug 21, 2014, 11:50 PM EDT
Change: -0.52 (-0.91%)
Volume: 1,706,102

Day Low
56.32
Day High
56.90
Company Chart
Detailed Quote
Open: 56.80 EPS: 2.44
High: 56.90 Ex-Div Date: 09/26/2014
Low: 56.32 Dividend: 0.480 
Prev. Close: 57.00 Yield: 3.368
Bid: 56.48 Div. Frequency: Quarterly
Bid Size: 500 Shares Out.: 707,846,217
Ask: 56.48 P/E Ratio: 22.800
Ask Size: 400 P/B Ratio: 2.373
Market Cap: 39,979,154,336 Exchange: TSX
Beta: 0.296 VWAP: 56.514387
Canadian Consolidated Montage
Markets   Last Bid Ask Open High Low Volume % Vol Chg % Chg Last Trade
CDN Consolidated 56.48 56.48 56.48 56.80 56.90 56.32 1.70 m 100% -0.52 -0.912% 08/21/2014 4:00 PM
TSX 56.48 56.42 56.48 56.80 56.90 56.32 785.80 k 46.06% -0.52 -0.912% 08/21/2014 4:00 PM
Alpha 56.48 56.32 N/A 56.79 56.89 56.32 235.60 k 13.81% -0.52 -0.912% 08/21/2014 3:59 PM
TMX Select 56.49 56.19 N/A 56.68 56.76 56.32 32.00 k 1.88% -0.51 -0.895% 08/21/2014 3:59 PM
Chi-X 56.49 N/A N/A 56.80 56.89 56.32 404.30 k 23.70% -0.52 -0.904% 08/21/2014 3:59 PM
Omega 56.48 56.19 57.41 56.68 56.76 56.32 6,400 0.38% -0.50 -0.878% 08/21/2014 3:59 PM
Pure 56.48 56.48 56.54 56.56 56.56 56.32 52.80 k 3.09% -0.50 -0.878% 08/21/2014 3:59 PM
TriAct 56.49 N/A N/A 56.85 56.85 56.33 141.90 k 8.32% -0.48 -0.834% 08/21/2014 3:59 PM
CX2 56.49 N/A N/A 56.88 56.88 56.32 43.70 k 2.56% -0.50 -0.877% 08/21/2014 3:59 PM
LYNX 56.48 N/A N/A 56.72 56.72 56.40 3,600 0.21% -0.50 -0.878% 08/21/2014 3:55 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
08/21/2014 4:00 PM EDT Q 56.48 900 -0.52 TSX 001 101
08/21/2014 4:00 PM EDT Q 56.48 2,100 -0.52 TSX 001 101
08/21/2014 4:00 PM EDT Q 56.48 900 -0.52 TSX 001 072
08/21/2014 4:00 PM EDT Q 56.48 500 -0.52 TSX 001 072
08/21/2014 4:00 PM EDT Q 56.48 500 -0.52 TSX 001 001
08/21/2014 4:00 PM EDT Q 56.48 200 -0.52 TSX 001 001
08/21/2014 4:00 PM EDT Q 56.48 100 -0.52 TSX 001 001
08/21/2014 4:00 PM EDT Q 56.48 200 -0.52 TSX 001 001
08/21/2014 4:00 PM EDT Q 56.48 600 -0.52 TSX 001 001
08/21/2014 4:00 PM EDT Q 56.48 2,000 -0.52 TSX 001 079
08/21/2014 4:00 PM EDT Q 56.48 100 -0.52 TSX 002 079
08/21/2014 4:00 PM EDT Q 56.48 100 -0.52 TSX 002 001
08/21/2014 4:00 PM EDT Q 56.48 200 -0.52 TSX 080 001
08/21/2014 4:00 PM EDT Q 56.48 1,100 -0.52 TSX 080 001
08/21/2014 4:00 PM EDT Q 56.48 700 -0.52 TSX 080 001
08/21/2014 4:00 PM EDT Q 56.48 1,400 -0.52 TSX 039 001
08/21/2014 4:00 PM EDT Q 56.48 1,100 -0.52 TSX 039 053
08/21/2014 4:00 PM EDT Q 56.48 700 -0.52 TSX 053 053
08/21/2014 4:00 PM EDT Q 56.48 1,200 -0.52 TSX 053 053
08/21/2014 4:00 PM EDT Q 56.48 1,700 -0.52 TSX 039 079
08/21/2014 4:00 PM EDT Q 56.48 100 -0.52 TSX 039 039
08/21/2014 4:00 PM EDT Q 56.48 1,300 -0.52 TSX 039 079
08/21/2014 4:00 PM EDT Q 56.48 200 -0.52 TSX 039 079
08/21/2014 4:00 PM EDT Q 56.48 100 -0.52 TSX 039 079
08/21/2014 4:00 PM EDT Q 56.48 100 -0.52 TSX 039 079
Copyright © QuoteMedia. Data delayed 15 minutes unless otherwise indicated. View delay times for all exchanges.
Market Data powered by QuoteMedia, SEC filings by Morningstar. See the QuoteMedia and TMX Group Terms of Use.