TMX group TMXmoney

TransCanada Corporation (TRP)
Market: CDN Consolidated
$ 57.28
Oct 1, 2014, 12:38 PM EDT
Change: -0.40 (-0.69%)
Volume: 1,730,445
Day Low
57.28
Day High
58.025
Company Chart
Detailed Quote
Open: 57.96 EPS: 2.44
High: 58.025 Ex-Div Date: 09/26/2014
Low: 57.28 Dividend: 0.480 
Prev. Close: 57.68 Yield: 3.317
Bid: 57.28 Div. Frequency: Quarterly
Bid Size: 700 Shares Out.: 707,908,097
Ask: 57.31 P/E Ratio: 23.700
Ask Size: 2,700 P/B Ratio: 2.407
Market Cap: 40,548,975,796 Exchange: TSX
Beta: 0.302 VWAP: 57.690785
Canadian Consolidated Montage
Markets   Last Bid Ask Open High Low Volume % Vol Chg % Chg Last Trade
CDN Consolidated 57.28 57.28 57.31 57.96 58.03 57.28 1.73 m 100% -0.40 -0.693% 10/01/2014 12:38 PM
TSX 57.29 57.28 57.31 58.00 58.03 57.29 1.01 m 58.42% -0.39 -0.676% 10/01/2014 12:38 PM
Alpha 57.31 57.27 57.32 57.96 58.02 57.31 171.51 k 9.91% -0.37 -0.641% 10/01/2014 12:38 PM
TMX Select 57.41 57.27 57.32 57.99 58.00 57.37 16.10 k 0.93% -0.27 -0.468% 10/01/2014 12:23 PM
Chi-X 57.28 57.27 57.31 57.97 58.02 57.28 437.75 k 25.30% -0.40 -0.693% 10/01/2014 12:38 PM
Omega 57.33 57.27 57.31 58.00 58.01 57.33 13.80 k 0.80% -0.35 -0.607% 10/01/2014 12:37 PM
Pure 57.41 57.26 57.33 57.99 57.99 57.41 11.90 k 0.69% -0.27 -0.468% 10/01/2014 12:26 PM
TriAct 57.35 N/A N/A 57.96 58.03 57.33 38.20 k 2.21% -0.36 -0.615% 10/01/2014 12:37 PM
CX2 57.35 57.27 57.31 57.96 58.00 57.35 30.20 k 1.75% -0.33 -0.572% 10/01/2014 12:36 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 12:38 PM EDT 57.28 100 -0.40 CHIX 001 085
10/01/2014 12:38 PM EDT 57.29 100 -0.39 TSX 001 085
10/01/2014 12:38 PM EDT 57.31 100 -0.37 CHIX 001 001
10/01/2014 12:38 PM EDT 57.31 100 -0.37 CHIX 001 013
10/01/2014 12:38 PM EDT 57.31 100 -0.37 CHIX 001 013
10/01/2014 12:38 PM EDT 57.31 100 -0.37 TSX 001 079
10/01/2014 12:38 PM EDT 57.31 100 -0.37 TSX 072 079
10/01/2014 12:38 PM EDT 57.31 100 -0.37 TSX 079 079
10/01/2014 12:38 PM EDT 57.31 100 -0.37 TSX 079 079
10/01/2014 12:38 PM EDT 57.31 100 -0.37 TSX 079 079
10/01/2014 12:38 PM EDT 57.31 100 -0.37 TSX 019 013
10/01/2014 12:38 PM EDT 57.31 200 -0.37 ALPHA 001 039
10/01/2014 12:38 PM EDT 57.31 100 -0.37 ALPHA 079 085
10/01/2014 12:37 PM EDT 57.31 100 -0.37 ALPHA 011 085
10/01/2014 12:37 PM EDT 57.31 100 -0.37 CHIX 001 085
10/01/2014 12:37 PM EDT 57.31 300 -0.37 TSX 019 085
10/01/2014 12:37 PM EDT 57.33 100 -0.35 OMEGA 002 001
10/01/2014 12:37 PM EDT 57.33 100 -0.35 CHIX 001 001
10/01/2014 12:37 PM EDT W 57.33 100 -0.35 CHIX 001 001
10/01/2014 12:37 PM EDT W 57.34 100 -0.34 CHIX 001 001
10/01/2014 12:37 PM EDT W 57.34 100 -0.34 CHIX 001 001
10/01/2014 12:37 PM EDT W 57.34 100 -0.34 CHIX 001 001
10/01/2014 12:37 PM EDT 57.345 100 -0.34 TCM 079 079
10/01/2014 12:37 PM EDT 57.32 300 -0.36 TSX 007 079
10/01/2014 12:37 PM EDT 57.32 100 -0.36 TSX 053 079
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.