TMX group TMXmoney

TransCanada Corporation (TRP)
Market: CDN Consolidated
$ 56.96
Oct 1, 2014, 2:04 PM EDT
Change: -0.72 (-1.25%)
Volume: 2,079,352
Day Low
56.87
Day High
58.025
Company Chart
Detailed Quote
Open: 57.96 EPS: 2.44
High: 58.025 Ex-Div Date: 09/26/2014
Low: 56.87 Dividend: 0.480 
Prev. Close: 57.68 Yield: 3.317
Bid: 56.95 Div. Frequency: Quarterly
Bid Size: 600 Shares Out.: 707,908,097
Ask: 56.96 P/E Ratio: 23.700
Ask Size: 800 P/B Ratio: 2.393
Market Cap: 40,322,445,205 Exchange: TSX
Beta: 0.302 VWAP: 57.584466
Canadian Consolidated Montage
Markets   Last Bid Ask Open High Low Volume % Vol Chg % Chg Last Trade
CDN Consolidated 56.96 56.95 56.96 57.96 58.03 56.87 2.07 m 100% -0.72 -1.248% 10/01/2014 2:04 PM
TSX 56.96 56.95 56.96 58.00 58.03 56.87 1.23 m 59.27% -0.72 -1.248% 10/01/2014 2:04 PM
Alpha 56.96 56.95 56.98 57.96 58.02 56.90 191.31 k 9.20% -0.72 -1.248% 10/01/2014 2:04 PM
TMX Select 56.94 56.94 57.00 57.99 58.00 56.92 18.20 k 0.88% -0.74 -1.283% 10/01/2014 1:56 PM
Chi-X 56.96 56.95 56.97 57.97 58.02 56.87 509.95 k 24.52% -0.72 -1.248% 10/01/2014 2:04 PM
Omega 57.00 56.94 57.00 58.00 58.01 56.90 25.70 k 1.24% -0.68 -1.179% 10/01/2014 1:55 PM
Pure 56.94 56.94 57.00 57.99 57.99 56.94 17.10 k 0.82% -0.74 -1.283% 10/01/2014 1:59 PM
TriAct 56.96 N/A N/A 57.96 58.03 56.89 46.20 k 2.22% -0.75 -1.291% 10/01/2014 2:03 PM
CX2 56.96 56.94 56.97 57.96 58.00 56.88 38.50 k 1.85% -0.72 -1.248% 10/01/2014 2:03 PM

All times are in ET.

News Headlines for TransCanada Corporation
8:30 AM EDT
September 19, 2014
TransCanada Comments on Market Activity - Marketwired
8:30 AM EDT
September 19, 2014
TransCanada Comments on Market Activity - Marketwired
Last 25 Trades
Time Price Shares Change Exch/Mkt Buyer Seller
10/01/2014 2:04 PM EDT 56.96 100 -0.72 CHIX 001 001
10/01/2014 2:04 PM EDT 56.96 100 -0.72 TSX 001 002
10/01/2014 2:04 PM EDT 56.96 200 -0.72 TSX 013 002
10/01/2014 2:04 PM EDT 56.96 100 -0.72 TSX 013 001
10/01/2014 2:04 PM EDT 56.96 100 -0.72 TSX 101 085
10/01/2014 2:04 PM EDT 56.96 100 -0.72 TSX 101 013
10/01/2014 2:04 PM EDT 56.96 500 -0.72 TSX 101 002
10/01/2014 2:04 PM EDT 56.96 100 -0.72 ALPHA 013 014
10/01/2014 2:03 PM EDT 56.96 100 -0.72 CX2 001 079
10/01/2014 2:03 PM EDT 56.96 400 -0.72 TSX 002 002
10/01/2014 2:03 PM EDT 56.95 100 -0.73 CHIX 001 080
10/01/2014 2:03 PM EDT 56.95 100 -0.73 TSX 007 080
10/01/2014 2:03 PM EDT 56.96 100 -0.72 ALPHA 001 123
10/01/2014 2:03 PM EDT 56.96 100 -0.72 CHIX 001 001
10/01/2014 2:03 PM EDT W 56.96 100 -0.72 TSX 001 002
10/01/2014 2:03 PM EDT 56.96 100 -0.72 TSX 079 002
10/01/2014 2:03 PM EDT 56.96 300 -0.72 TSX 001 002
10/01/2014 2:03 PM EDT 56.95 100 -0.73 CHIX 001 001
10/01/2014 2:03 PM EDT 56.955 100 -0.73 TCM 001 001
10/01/2014 2:03 PM EDT 56.96 300 -0.72 TSX 001 002
10/01/2014 2:03 PM EDT 56.96 100 -0.72 TSX 079 002
10/01/2014 2:03 PM EDT W 56.96 100 -0.72 TSX 001 002
10/01/2014 2:03 PM EDT W 56.96 100 -0.72 TSX 001 002
10/01/2014 2:03 PM EDT 56.96 100 -0.72 TSX 079 072
10/01/2014 2:03 PM EDT 56.96 1,000 -0.72 TSX 079 002
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 and TMX Group Terms of Use.