TMX group TMXmoney

TransCanada Corporation (TRP)
Market: CDN Consolidated
$ 55.21
Oct 30, 2014, 7:39 PM EDT
Change: 0.10 (0.18%)
Volume: 2,309,333
Day Low
54.88
Day High
55.68
Company Chart
Detailed Quote
Open: 55.62 EPS: 2.44
High: 55.68 Ex-Div Date: 09/26/2014
Low: 54.88 Dividend: 0.480 
Prev. Close: 55.11 Yield: 3.472
Bid: 0.00 Div. Frequency: Quarterly
Bid Size: 0 Shares Out.: 708,563,077
Ask: 0.00 P/E Ratio: 22.700
Ask Size: 0 P/B Ratio: 2.320
Market Cap: 39,119,767,481 Exchange: TSX
Beta: 0.327 VWAP: 55.11177
Canadian Consolidated Montage
Markets   Last Bid Ask Open High Low Volume % Vol Chg % Chg Last Trade
CDN Consolidated 55.21 N/A N/A 55.62 55.68 54.88 2.30 m 100% 0.10 0.181% 10/30/2014 4:00 PM
TSX 55.21 55.15 55.25 55.62 55.68 54.88 1.33 m 57.66% 0.10 0.181% 10/30/2014 4:00 PM
Alpha 55.20 N/A N/A 55.15 55.65 54.91 195.90 k 8.48% 0.09 0.163% 10/30/2014 3:59 PM
TMX Select 55.20 N/A N/A 55.33 55.66 54.90 30.70 k 1.33% 0.09 0.163% 10/30/2014 3:59 PM
Chi-X 55.20 N/A N/A 55.39 55.68 54.89 503.80 k 21.82% 0.11 0.200% 10/30/2014 3:59 PM
Omega 55.21 53.87 56.04 55.42 55.56 54.95 26.60 k 1.15% 0.19 0.345% 10/30/2014 3:58 PM
Pure 55.16 53.87 56.04 55.25 55.52 54.90 1,600 0.07% 0.07 0.127% 10/30/2014 3:56 PM
TriAct 55.21 N/A N/A 55.19 55.52 54.94 185.60 k 8.04% 0.14 0.254% 10/30/2014 3:59 PM
CX2 55.18 N/A N/A 55.26 55.66 54.92 33.50 k 1.45% 0.10 0.182% 10/30/2014 3:57 PM

All times are in ET.

News Headlines for TransCanada Corporation
Last 25 Trades
Time Price Shares Change Exch/Mkt Buyer Seller
10/30/2014 4:00 PM EDT Q 55.21 2,000 0.10 TSX 085 101
10/30/2014 4:00 PM EDT Q 55.21 100 0.10 TSX 085 079
10/30/2014 4:00 PM EDT Q 55.21 3,100 0.10 TSX 009 079
10/30/2014 4:00 PM EDT Q 55.21 400 0.10 TSX 009 079
10/30/2014 4:00 PM EDT Q 55.21 400 0.10 TSX 009 072
10/30/2014 4:00 PM EDT Q 55.21 100 0.10 TSX 123 072
10/30/2014 4:00 PM EDT Q 55.21 700 0.10 TSX 123 053
10/30/2014 4:00 PM EDT Q 55.21 2,400 0.10 TSX 101 101
10/30/2014 4:00 PM EDT Q 55.21 600 0.10 TSX 123 053
10/30/2014 4:00 PM EDT Q 55.21 500 0.10 TSX 123 053
10/30/2014 4:00 PM EDT Q 55.21 400 0.10 TSX 123 053
10/30/2014 4:00 PM EDT Q 55.21 300 0.10 TSX 123 053
10/30/2014 4:00 PM EDT Q 55.21 400 0.10 TSX 123 072
10/30/2014 4:00 PM EDT Q 55.21 200 0.10 TSX 123 072
10/30/2014 4:00 PM EDT Q 55.21 500 0.10 TSX 079 072
10/30/2014 4:00 PM EDT Q 55.21 1,300 0.10 TSX 079 001
10/30/2014 4:00 PM EDT Q 55.21 600 0.10 TSX 079 053
10/30/2014 4:00 PM EDT Q 55.21 400 0.10 TSX 053 053
10/30/2014 4:00 PM EDT Q 55.21 200 0.10 TSX 053 053
10/30/2014 4:00 PM EDT Q 55.21 200 0.10 TSX 053 053
10/30/2014 4:00 PM EDT Q 55.21 1,000 0.10 TSX 053 053
10/30/2014 4:00 PM EDT Q 55.21 200 0.10 TSX 079 079
10/30/2014 4:00 PM EDT Q 55.21 2,000 0.10 TSX 079 001
10/30/2014 4:00 PM EDT Q 55.21 200 0.10 TSX 079 002
10/30/2014 4:00 PM EDT Q 55.21 800 0.10 TSX 007 002
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