TMX group TMXmoney

TransCanada Corporation (TRP)
Market: CDN Consolidated
$ 58.45
Aug 27, 2014, 10:49 PM EDT
Change: 0.80 (1.39%)
Volume: 3,722,257

Day Low
57.55
Day High
58.49
Company Chart
Detailed Quote
Open: 57.70 EPS: 2.44
High: 58.49 Ex-Div Date: 09/26/2014
Low: 57.55 Dividend: 0.480 
Prev. Close: 57.65 Yield: 3.330
Bid: 58.35 Div. Frequency: Quarterly
Bid Size: 700 Shares Out.: 707,908,097
Ask: 58.50 P/E Ratio: 23.600
Ask Size: 1,300 P/B Ratio: 2.456
Market Cap: 41,377,228,270 Exchange: TSX
Beta: 0.304 VWAP: 58.238978
Canadian Consolidated Montage
Markets   Last Bid Ask Open High Low Volume % Vol Chg % Chg Last Trade
CDN Consolidated 58.45 58.35 58.50 57.70 58.49 57.55 3.72 m 100% 0.80 1.388% 08/27/2014 4:07 PM
TSX 58.45 58.35 58.50 57.70 58.49 57.55 1.68 m 45.20% 0.80 1.388% 08/27/2014 4:00 PM
Alpha 58.48 N/A N/A 57.74 58.49 57.55 358.06 k 9.62% 0.83 1.440% 08/27/2014 3:59 PM
TMX Select 58.48 N/A 58.61 57.82 58.48 57.55 42.40 k 1.14% 0.83 1.440% 08/27/2014 3:59 PM
Chi-X 58.45 N/A N/A 57.69 58.49 57.55 1.37 m 36.81% 0.80 1.388% 08/27/2014 4:07 PM
Omega 58.48 57.09 58.61 57.82 58.48 57.64 26.80 k 0.72% 0.83 1.440% 08/27/2014 3:59 PM
Pure 58.45 57.09 58.61 57.80 58.48 57.64 46.00 k 1.24% 0.80 1.388% 08/27/2014 4:02 PM
TriAct 58.48 N/A N/A 57.77 58.49 57.59 124.20 k 3.34% 0.83 1.440% 08/27/2014 3:59 PM
CX2 58.47 N/A N/A 57.82 58.48 57.59 58.40 k 1.57% 0.82 1.422% 08/27/2014 3:59 PM
LYNX 58.48 N/A N/A 57.82 58.48 57.79 13.60 k 0.37% 0.82 1.422% 08/27/2014 3:59 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
08/27/2014 4:07 PM EDT X 58.45 693,945 0.80 CHIX 007 007
08/27/2014 4:02 PM EDT E 58.45 3 0.80 PURE 053 053
08/27/2014 4:02 PM EDT 58.45 700 0.80 PURE 053 053
08/27/2014 4:00 PM EDT Q 58.45 1,200 0.80 TSX 072 053
08/27/2014 4:00 PM EDT Q 58.45 400 0.80 TSX 085 053
08/27/2014 4:00 PM EDT Q 58.45 1,200 0.80 TSX 053 053
08/27/2014 4:00 PM EDT Q 58.45 7,500 0.80 TSX 053 053
08/27/2014 4:00 PM EDT Q 58.45 2,900 0.80 TSX 072 072
08/27/2014 4:00 PM EDT Q 58.45 700 0.80 TSX 085 007
08/27/2014 4:00 PM EDT Q 58.45 2,100 0.80 TSX 085 007
08/27/2014 4:00 PM EDT Q 58.45 200 0.80 TSX 013 007
08/27/2014 4:00 PM EDT Q 58.45 1,800 0.80 TSX 013 079
08/27/2014 4:00 PM EDT Q 58.45 100 0.80 TSX 013 079
08/27/2014 4:00 PM EDT Q 58.45 4,300 0.80 TSX 013 079
08/27/2014 4:00 PM EDT Q 58.45 4,300 0.80 TSX 013 001
08/27/2014 4:00 PM EDT Q 58.45 400 0.80 TSX 013 001
08/27/2014 4:00 PM EDT Q 58.45 500 0.80 TSX 013 001
08/27/2014 4:00 PM EDT Q 58.45 1,200 0.80 TSX 013 001
08/27/2014 4:00 PM EDT Q 58.45 200 0.80 TSX 013 001
08/27/2014 4:00 PM EDT Q 58.45 800 0.80 TSX 009 001
08/27/2014 4:00 PM EDT Q 58.45 400 0.80 TSX 009 001
08/27/2014 4:00 PM EDT Q 58.45 400 0.80 TSX 009 001
08/27/2014 4:00 PM EDT Q 58.45 800 0.80 TSX 009 001
08/27/2014 4:00 PM EDT Q 58.45 4,800 0.80 TSX 053 053
08/27/2014 4:00 PM EDT Q 58.45 1,500 0.80 TSX 053 053
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.