TMX group TMXmoney

TransCanada Corporation (TRP)
Market: CDN Consolidated
$ 58.88
Sep 15, 2014, 10:59 PM EDT
Change: -0.57 (-0.96%)
Volume: 4,431,710
Day Low
57.185
Day High
58.92
Company Chart
Detailed Quote
Open: 58.76 EPS: 2.44
High: 58.92 Ex-Div Date: 09/26/2014
Low: 57.185 Dividend: 0.480 
Prev. Close: 59.45 Yield: 3.228
Bid: 58.61 Div. Frequency: Quarterly
Bid Size: 5,000 Shares Out.: 707,908,097
Ask: 58.90 P/E Ratio: 24.300
Ask Size: 2,800 P/B Ratio: 2.474
Market Cap: 41,681,628,751 Exchange: TSX
Beta: 0.299 VWAP: 58.217871
Canadian Consolidated Montage
Markets   Last Bid Ask Open High Low Volume % Vol Chg % Chg Last Trade
CDN Consolidated 58.88 58.61 58.90 58.76 58.92 57.19 4.43 m 100% -0.57 -0.959% 09/15/2014 4:00 PM
TSX 58.88 58.61 58.90 58.08 58.92 57.19 2.49 m 56.37% -0.60 -1.009% 09/15/2014 4:00 PM
Alpha 58.84 N/A 58.90 58.28 58.92 57.20 509.72 k 11.50% -0.64 -1.076% 09/15/2014 3:59 PM
TMX Select 58.84 N/A N/A 58.16 58.92 57.20 78.70 k 1.78% -0.64 -1.076% 09/15/2014 3:59 PM
Chi-X 58.86 N/A N/A 58.49 58.92 57.19 858.27 k 19.37% -0.59 -0.992% 09/15/2014 4:00 PM
Omega 58.82 56.80 N/A 58.28 58.88 57.36 21.70 k 0.49% -0.68 -1.143% 09/15/2014 3:59 PM
Pure 58.85 56.80 N/A 58.76 58.90 57.39 16.80 k 0.38% -0.67 -1.126% 09/15/2014 3:59 PM
TriAct 58.81 N/A N/A 58.21 58.92 57.21 253.20 k 5.71% -0.74 -1.234% 09/15/2014 3:58 PM
Liquidnet 58.47 N/A N/A 58.40 58.47 58.40 114.90 k 2.59% 2.14 3.799% 09/15/2014 11:24 AM
CX2 58.82 N/A N/A 58.18 58.92 57.21 80.10 k 1.81% -0.68 -1.143% 09/15/2014 3:59 PM
LYNX 60.10 N/A N/A 0.00 0.00 0.00 100 0.00% 0.00 0.00% 09/15/2014 9:57 AM

All times are in ET.

News Headlines for TransCanada Corporation
9:31 AM EDT
September 09, 2014
TransCanada Corporation reaches new 52-week High - QuoteMedia
9:55 AM EDT
September 08, 2014
TransCanada Corporation reaches new 52-week High - QuoteMedia
9:30 AM EDT
September 05, 2014
TransCanada Corporation reaches new 52-week High - QuoteMedia
2:13 PM EDT
July 31, 2014
TransCanada Declares Quarterly Dividends - Marketwired
2:13 PM EDT
July 31, 2014
TransCanada Declares Quarterly Dividends - Marketwired
Last 25 Trades
Time Price Shares Change Exch/Mkt Buyer Seller
09/15/2014 4:00 PM EDT 58.86 100 -0.59 CHIX 001 001
09/15/2014 4:00 PM EDT Q 58.88 400 -0.57 TSX 039 072
09/15/2014 4:00 PM EDT Q 58.88 400 -0.57 TSX 039 079
09/15/2014 4:00 PM EDT Q 58.88 300 -0.57 TSX 039 079
09/15/2014 4:00 PM EDT Q 58.88 500 -0.57 TSX 039 079
09/15/2014 4:00 PM EDT Q 58.88 100 -0.57 TSX 039 079
09/15/2014 4:00 PM EDT Q 58.88 100 -0.57 TSX 039 079
09/15/2014 4:00 PM EDT Q 58.88 100 -0.57 TSX 039 001
09/15/2014 4:00 PM EDT Q 58.88 400 -0.57 TSX 039 079
09/15/2014 4:00 PM EDT Q 58.88 600 -0.57 TSX 039 039
09/15/2014 4:00 PM EDT Q 58.88 100 -0.57 TSX 039 039
09/15/2014 4:00 PM EDT Q 58.88 6,800 -0.57 TSX 039 101
09/15/2014 4:00 PM EDT Q 58.88 100 -0.57 TSX 039 001
09/15/2014 4:00 PM EDT Q 58.88 400 -0.57 TSX 039 079
09/15/2014 4:00 PM EDT Q 58.88 900 -0.57 TSX 039 079
09/15/2014 4:00 PM EDT Q 58.88 100 -0.57 TSX 039 079
09/15/2014 4:00 PM EDT Q 58.88 100 -0.57 TSX 039 001
09/15/2014 4:00 PM EDT Q 58.88 200 -0.57 TSX 039 001
09/15/2014 4:00 PM EDT Q 58.88 100 -0.57 TSX 039 001
09/15/2014 4:00 PM EDT Q 58.88 100 -0.57 TSX 039 001
09/15/2014 4:00 PM EDT Q 58.88 100 -0.57 TSX 039 001
09/15/2014 4:00 PM EDT Q 58.88 300 -0.57 TSX 039 002
09/15/2014 4:00 PM EDT Q 58.88 2,400 -0.57 TSX 039 072
09/15/2014 4:00 PM EDT Q 58.88 700 -0.57 TSX 039 007
09/15/2014 4:00 PM EDT Q 58.88 3,400 -0.57 TSX 039 079
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.