TMX group TMXmoney

TransCanada Corporation (TRP)
Market: CDN Consolidated
$ 55.41
Dec 22, 2014, 9:04 PM EST
Change: 0.14 (0.25%)
Volume: 2,199,948
Day Low
54.41
Day High
55.53
Company Chart
Detailed Quote
Open: 54.69 EPS: 2.40
High: 55.53 Ex-Div Date: 12/29/2014
Low: 54.41 Dividend: 0.480 
Prev. Close: 55.27 Yield: 3.474
Bid: 0.00 Div. Frequency: Quarterly
Bid Size: 0 Shares Out.: 708,563,077
Ask: 0.00 P/E Ratio: 22.700
Ask Size: 0 P/B Ratio: 2.292
Market Cap: 39,261,480,097 Exchange: TSX
Beta: 0.285 VWAP: 54.981956
Canadian Consolidated Montage
Markets   Last Bid Ask Open High Low Volume % Vol Chg % Chg Last Trade
CDN Consolidated 55.41 N/A N/A 54.69 55.53 54.41 2.19 m 100% 0.14 0.253% 12/22/2014 4:00 PM
TSX 55.41 55.37 55.49 55.27 55.53 54.41 1.18 m 54.02% 0.14 0.253% 12/22/2014 4:00 PM
Alpha 55.39 N/A N/A 55.43 55.53 54.43 195.10 k 8.87% 0.12 0.217% 12/22/2014 3:59 PM
TMX Select 55.40 N/A N/A 55.48 55.53 54.45 51.30 k 2.33% 0.13 0.235% 12/22/2014 3:59 PM
Chi-X 55.42 N/A N/A 54.50 55.53 54.44 385.40 k 17.52% 0.07 0.126% 12/22/2014 4:00 PM
Omega 55.34 N/A N/A 55.36 55.53 54.42 45.90 k 2.09% 0.03 0.054% 12/22/2014 3:59 PM
Pure 55.42 N/A N/A 54.69 55.46 54.49 2,200 0.10% 0.28 0.508% 12/22/2014 3:57 PM
TriAct 55.34 N/A N/A 55.43 55.51 54.46 118.10 k 5.37% 0.24 0.426% 12/22/2014 3:58 PM
Liquidnet 54.79 N/A N/A 54.79 54.79 54.79 112.10 k 5.10% 2.17 4.124% 12/22/2014 10:09 AM
CX2 55.40 N/A N/A 55.48 55.53 54.42 101.40 k 4.61% 0.08 0.145% 12/22/2014 3:59 PM
LYNX 54.95 N/A N/A 54.95 54.95 54.95 100 0.00% 0.14 0.255% 12/22/2014 10:17 AM

All times are in ET.

News Headlines for TransCanada Corporation
Last 25 Trades
Time Price Shares Change Exch/Mkt Buyer Seller
12/22/2014 4:00 PM EST E 55.41 7 0.14 CHIX 080 080
12/22/2014 4:00 PM EST Q 55.41 700 0.14 TSX 039 101
12/22/2014 4:00 PM EST Q 55.41 100 0.14 TSX 039 101
12/22/2014 4:00 PM EST Q 55.41 200 0.14 TSX 033 101
12/22/2014 4:00 PM EST Q 55.41 100 0.14 TSX 014 101
12/22/2014 4:00 PM EST Q 55.41 200 0.14 TSX 015 101
12/22/2014 4:00 PM EST Q 55.41 200 0.14 TSX 079 101
12/22/2014 4:00 PM EST Q 55.41 400 0.14 TSX 079 072
12/22/2014 4:00 PM EST Q 55.41 700 0.14 TSX 080 001
12/22/2014 4:00 PM EST Q 55.41 900 0.14 TSX 080 053
12/22/2014 4:00 PM EST Q 55.41 2,700 0.14 TSX 079 079
12/22/2014 4:00 PM EST Q 55.41 500 0.14 TSX 080 053
12/22/2014 4:00 PM EST Q 55.41 100 0.14 TSX 080 053
12/22/2014 4:00 PM EST Q 55.41 1,500 0.14 TSX 080 002
12/22/2014 4:00 PM EST Q 55.41 1,300 0.14 TSX 080 053
12/22/2014 4:00 PM EST Q 55.41 1,700 0.14 TSX 080 085
12/22/2014 4:00 PM EST Q 55.41 900 0.14 TSX 080 009
12/22/2014 4:00 PM EST Q 55.41 1,400 0.14 TSX 080 009
12/22/2014 4:00 PM EST Q 55.41 4,500 0.14 TSX 080 009
12/22/2014 4:00 PM EST Q 55.41 500 0.14 TSX 001 009
12/22/2014 4:00 PM EST Q 55.41 300 0.14 TSX 001 101
12/22/2014 4:00 PM EST Q 55.41 3,100 0.14 TSX 001 013
12/22/2014 4:00 PM EST Q 55.41 4,400 0.14 TSX 001 072
12/22/2014 4:00 PM EST Q 55.41 1,200 0.14 TSX 001 072
12/22/2014 4:00 PM EST Q 55.41 700 0.14 TSX 065 072
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