TMX group TMXmoney

TransCanada Corporation (TRP)
Market: CDN Consolidated
$ 54.265
Dec 18, 2014, 12:31 AM EST
Change: 1.435 (2.72%)
Volume: 3,468,309
Day Low
52.46
Day High
54.94
Company Chart
Detailed Quote
Open: 52.75 EPS: 2.40
High: 54.94 Ex-Div Date: 12/29/2014
Low: 52.46 Dividend: 0.480 
Prev. Close: 52.83 Yield: 3.634
Bid: 0.00 Div. Frequency: Quarterly
Bid Size: 0 Shares Out.: 708,563,077
Ask: 0.00 P/E Ratio: 21.800
Ask Size: 0 P/B Ratio: 2.244
Market Cap: 38,450,175,373 Exchange: TSX
Beta: 0.294 VWAP: 53.951068
Canadian Consolidated Montage
Markets   Last Bid Ask Open High Low Volume % Vol Chg % Chg Last Trade
CDN Consolidated 54.27 N/A N/A 52.75 54.94 52.46 3.46 m 100% 1.44 2.716% 12/17/2014 3:56 PM
TSX 54.33 54.27 54.46 52.75 54.94 52.47 2.38 m 68.72% 1.50 2.839% 12/17/2014 4:00 PM
Alpha 54.30 N/A N/A 52.65 54.88 52.49 192.20 k 5.54% 1.47 2.783% 12/17/2014 3:59 PM
TMX Select 54.32 N/A N/A 52.65 54.88 52.46 88.80 k 2.56% 1.49 2.820% 12/17/2014 3:59 PM
Chi-X 54.31 N/A N/A 52.69 54.89 52.49 392.19 k 11.31% 1.48 2.801% 12/17/2014 4:06 PM
Omega 54.27 N/A N/A 52.64 54.86 52.54 40.70 k 1.17% 1.46 2.765% 12/17/2014 3:59 PM
Pure 54.25 N/A N/A 53.34 54.86 53.34 9,000 0.26% 1.41 2.668% 12/17/2014 3:54 PM
TriAct 54.27 N/A N/A 52.63 54.80 52.52 182.80 k 5.27% 1.35 2.542% 12/17/2014 3:56 PM
CX2 54.29 N/A N/A 52.78 54.89 52.46 178.10 k 5.14% 1.47 2.783% 12/17/2014 3:59 PM
LYNX 54.04 N/A N/A 52.68 54.48 52.68 1,100 0.03% 1.23 2.329% 12/17/2014 3:15 PM

All times are in ET.

News Headlines for TransCanada Corporation
Last 25 Trades
Time Price Shares Change Exch/Mkt Buyer Seller
12/17/2014 4:06 PM EST E 54.33 94 1.50 CHIX 080 080
12/17/2014 4:00 PM EST Q 54.33 100 1.50 TSX 053 072
12/17/2014 4:00 PM EST Q 54.33 200 1.50 TSX 053 072
12/17/2014 4:00 PM EST Q 54.33 100 1.50 TSX 053 053
12/17/2014 4:00 PM EST Q 54.33 200 1.50 TSX 053 079
12/17/2014 4:00 PM EST Q 54.33 700 1.50 TSX 053 039
12/17/2014 4:00 PM EST Q 54.33 300 1.50 TSX 053 002
12/17/2014 4:00 PM EST Q 54.33 300 1.50 TSX 053 072
12/17/2014 4:00 PM EST Q 54.33 800 1.50 TSX 053 007
12/17/2014 4:00 PM EST Q 54.33 900 1.50 TSX 080 007
12/17/2014 4:00 PM EST Q 54.33 1,100 1.50 TSX 080 002
12/17/2014 4:00 PM EST Q 54.33 200 1.50 TSX 080 079
12/17/2014 4:00 PM EST Q 54.33 500 1.50 TSX 080 001
12/17/2014 4:00 PM EST Q 54.33 400 1.50 TSX 080 002
12/17/2014 4:00 PM EST Q 54.33 1,600 1.50 TSX 080 079
12/17/2014 4:00 PM EST Q 54.33 6,200 1.50 TSX 080 023
12/17/2014 4:00 PM EST Q 54.33 1,600 1.50 TSX 080 123
12/17/2014 4:00 PM EST Q 54.33 900 1.50 TSX 080 222
12/17/2014 4:00 PM EST Q 54.33 1,100 1.50 TSX 080 013
12/17/2014 4:00 PM EST Q 54.33 2,800 1.50 TSX 053 013
12/17/2014 4:00 PM EST Q 54.33 1,100 1.50 TSX 085 013
12/17/2014 4:00 PM EST Q 54.33 200 1.50 TSX 085 072
12/17/2014 4:00 PM EST Q 54.33 6,300 1.50 TSX 085 072
12/17/2014 4:00 PM EST Q 54.33 5,600 1.50 TSX 085 014
12/17/2014 4:00 PM EST Q 54.33 2,500 1.50 TSX 085 039
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