TMX group TMXmoney

TransCanada Corporation (TRP)
Market: CDN Consolidated
$ 56.08
Jul 24, 2014, 6:57 PM EDT
Change: 0.47 (0.85%)
Volume: 2,523,190

Day Low
55.35
Day High
56.195
Company Chart
Detailed Quote
Open: 55.60 EPS: 2.37
High: 56.195 Ex-Div Date: 06/26/2014
Low: 55.35 Dividend: 0.480 
Prev. Close: 55.61 Yield: 3.502
Bid: 56.05 Div. Frequency: Quarterly
Bid Size: 2,500 Shares Out.: 707,846,217
Ask: 56.08 P/E Ratio: 23.000
Ask Size: 1,000 P/B Ratio: 2.359
Market Cap: 39,696,015,849 Exchange: TSX
Beta: 0.303 VWAP: 52.195317
Canadian Consolidated Montage
Markets   Last Bid Ask Open High Low Volume % Vol Chg % Chg Last Trade
CDN Consolidated 56.08 56.05 56.08 55.60 56.20 55.35 2.52 m 100% 0.47 0.845% 07/24/2014 4:00 PM
TSX 56.08 56.05 56.08 55.60 56.20 55.35 1.43 m 56.90% 0.47 0.845% 07/24/2014 4:00 PM
Alpha 56.08 N/A N/A 55.59 56.19 55.37 254.87 k 10.10% 0.47 0.845% 07/24/2014 3:59 PM
TMX Select 56.06 N/A N/A 55.44 56.18 55.40 39.60 k 1.57% 0.45 0.809% 07/24/2014 3:59 PM
Chi-X 56.07 N/A N/A 55.40 56.19 55.37 614.27 k 24.35% 0.45 0.809% 07/24/2014 3:59 PM
Omega 56.08 54.64 56.34 55.43 56.18 55.38 33.76 k 1.34% 0.46 0.827% 07/24/2014 3:59 PM
Pure 56.10 54.64 56.34 55.44 56.18 55.36 10.70 k 0.42% 0.48 0.863% 07/24/2014 3:58 PM
TriAct 56.00 N/A N/A 55.41 56.17 55.40 66.20 k 2.62% 0.38 0.683% 07/24/2014 3:48 PM
Liquidnet 55.83 N/A N/A 55.83 55.83 55.83 18.40 k 0.73% 0.98 1.777% 07/24/2014 1:06 PM
CX2 56.06 N/A N/A 55.44 56.19 55.41 44.30 k 1.76% 0.44 0.791% 07/24/2014 3:59 PM
LYNX 56.10 N/A N/A 55.46 56.16 55.46 5,300 0.21% 0.51 0.917% 07/24/2014 3:55 PM

All times are in ET.

News Headlines for TransCanada Corporation
Last 25 Trades
Time Price Shares Change Exch/Mkt Buyer Seller
07/24/2014 4:00 PM EDT Q 56.08 2,800 0.47 TSX 001 072
07/24/2014 4:00 PM EDT Q 56.08 500 0.47 TSX 001 072
07/24/2014 4:00 PM EDT Q 56.08 1,200 0.47 TSX 001 001
07/24/2014 4:00 PM EDT Q 56.08 1,900 0.47 TSX 001 002
07/24/2014 4:00 PM EDT Q 56.08 400 0.47 TSX 001 080
07/24/2014 4:00 PM EDT Q 56.08 1,100 0.47 TSX 001 001
07/24/2014 4:00 PM EDT Q 56.08 1,400 0.47 TSX 001 023
07/24/2014 4:00 PM EDT Q 56.08 1,100 0.47 TSX 001 023
07/24/2014 4:00 PM EDT Q 56.08 400 0.47 TSX 053 023
07/24/2014 4:00 PM EDT Q 56.08 900 0.47 TSX 079 023
07/24/2014 4:00 PM EDT Q 56.08 600 0.47 TSX 079 080
07/24/2014 4:00 PM EDT Q 56.08 200 0.47 TSX 079 080
07/24/2014 4:00 PM EDT Q 56.08 100 0.47 TSX 079 001
07/24/2014 4:00 PM EDT Q 56.08 100 0.47 TSX 079 001
07/24/2014 4:00 PM EDT Q 56.08 1,100 0.47 TSX 053 053
07/24/2014 4:00 PM EDT Q 56.08 200 0.47 TSX 015 014
07/24/2014 4:00 PM EDT Q 56.08 100 0.47 TSX 015 079
07/24/2014 4:00 PM EDT Q 56.08 3,900 0.47 TSX 009 079
07/24/2014 4:00 PM EDT Q 56.08 700 0.47 TSX 072 079
07/24/2014 4:00 PM EDT Q 56.08 100 0.47 TSX 065 079
07/24/2014 4:00 PM EDT Q 56.08 100 0.47 TSX 101 079
07/24/2014 4:00 PM EDT Q 56.08 300 0.47 TSX 009 079
07/24/2014 4:00 PM EDT Q 56.08 1,600 0.47 TSX 072 079
07/24/2014 4:00 PM EDT Q 56.08 2,100 0.47 TSX 072 079
07/24/2014 4:00 PM EDT Q 56.08 200 0.47 TSX 001 079
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.