TMX group TMXmoney

TransCanada Corporation (TRP)
Market: CDN Consolidated
$ 55.61
Jul 24, 2014, 6:40 AM EDT
Change: 0.79 (1.44%)
Volume: 1,622,557

Day Low
54.64
Day High
55.63
Company Chart
Detailed Quote
Open: 54.99 EPS: 2.37
High: 55.63 Ex-Div Date: 06/26/2014
Low: 54.64 Dividend: 0.480 
Prev. Close: 54.82 Yield: 3.502
Bid: 55.00 Div. Frequency: Quarterly
Bid Size: 700 Shares Out.: 707,846,217
Ask: 55.70 P/E Ratio: 23.000
Ask Size: 200 P/B Ratio: 2.340
Market Cap: 39,363,328,127 Exchange: TSX
Beta: 0.303 VWAP: 53.258917
Canadian Consolidated Montage
Markets   Last Bid Ask Open High Low Volume % Vol Chg % Chg Last Trade
CDN Consolidated 55.61 55.00 55.70 54.99 55.63 54.64 1.62 m 100% 0.79 1.441% 07/23/2014 4:00 PM
TSX 55.61 55.00 55.70 54.99 55.63 54.67 802.79 k 49.48% 0.79 1.441% 07/23/2014 4:00 PM
Alpha 55.61 N/A N/A 54.92 55.62 54.66 213.74 k 13.17% 0.79 1.441% 07/23/2014 3:59 PM
TMX Select 55.61 N/A N/A 54.78 55.62 54.76 32.60 k 2.01% 0.79 1.441% 07/23/2014 3:59 PM
Chi-X 55.62 N/A N/A 54.92 55.62 54.65 285.09 k 17.57% 0.80 1.459% 07/23/2014 3:59 PM
Omega 55.62 53.86 55.78 54.76 55.62 54.68 21.58 k 1.33% 0.78 1.422% 07/23/2014 3:59 PM
Pure 55.62 53.86 55.78 54.76 55.62 54.64 17.14 k 1.06% 0.78 1.422% 07/23/2014 4:00 PM
TriAct 55.62 N/A N/A 54.86 55.62 54.75 204.90 k 12.63% 0.75 1.367% 07/23/2014 3:59 PM
CX2 55.62 N/A N/A 54.92 55.62 54.75 38.00 k 2.34% 0.75 1.367% 07/23/2014 3:59 PM
LYNX 55.59 N/A N/A 55.20 55.59 55.01 6,700 0.41% 0.79 1.442% 07/23/2014 3:56 PM

All times are in ET.

News Headlines for TransCanada Corporation
Last 25 Trades
Time Price Shares Change Exch/Mkt Buyer Seller
07/23/2014 4:00 PM EDT E 55.61 43 0.79 PURE 015 015
07/23/2014 4:00 PM EDT Q 55.61 4,200 0.79 TSX 101 007
07/23/2014 4:00 PM EDT Q 55.61 800 0.79 TSX 072 007
07/23/2014 4:00 PM EDT Q 55.61 1,800 0.79 TSX 085 007
07/23/2014 4:00 PM EDT Q 55.61 100 0.79 TSX 085 007
07/23/2014 4:00 PM EDT Q 55.61 600 0.79 TSX 080 007
07/23/2014 4:00 PM EDT Q 55.61 200 0.79 TSX 001 007
07/23/2014 4:00 PM EDT Q 55.61 1,200 0.79 TSX 065 007
07/23/2014 4:00 PM EDT Q 55.61 1,100 0.79 TSX 065 072
07/23/2014 4:00 PM EDT Q 55.61 1,600 0.79 TSX 065 079
07/23/2014 4:00 PM EDT Q 55.61 1,600 0.79 TSX 065 001
07/23/2014 4:00 PM EDT Q 55.61 200 0.79 TSX 065 001
07/23/2014 4:00 PM EDT Q 55.61 100 0.79 TSX 065 001
07/23/2014 4:00 PM EDT Q 55.61 900 0.79 TSX 065 001
07/23/2014 4:00 PM EDT Q 55.61 2,200 0.79 TSX 065 053
07/23/2014 4:00 PM EDT Q 55.61 600 0.79 TSX 065 079
07/23/2014 4:00 PM EDT Q 55.61 1,500 0.79 TSX 065 079
07/23/2014 4:00 PM EDT Q 55.61 100 0.79 TSX 065 079
07/23/2014 4:00 PM EDT Q 55.61 100 0.79 TSX 065 079
07/23/2014 4:00 PM EDT Q 55.61 1,100 0.79 TSX 065 002
07/23/2014 4:00 PM EDT Q 55.61 100 0.79 TSX 065 079
07/23/2014 4:00 PM EDT Q 55.61 100 0.79 TSX 065 079
07/23/2014 4:00 PM EDT Q 55.61 100 0.79 TSX 065 079
07/23/2014 4:00 PM EDT Q 55.61 700 0.79 TSX 065 053
07/23/2014 4:00 PM EDT Q 55.61 100 0.79 TSX 065 053
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.