TMX group TMXmoney

TransCanada Corporation (TRP)
Market: CDN Consolidated
$ 53.92
Oct 24, 2014, 2:57 AM EDT
Change: 0.46 (0.86%)
Volume: 5,373,913
Day Low
53.69
Day High
54.54
Company Chart
Detailed Quote
Open: 53.70 EPS: 2.44
High: 54.54 Ex-Div Date: 09/26/2014
Low: 53.69 Dividend: 0.480 
Prev. Close: 53.46 Yield: 3.591
Bid: 54.31 Div. Frequency: Quarterly
Bid Size: 1,200 Shares Out.: 708,563,077
Ask: 54.37 P/E Ratio: 21.900
Ask Size: 200 P/B Ratio: 2.266
Market Cap: 38,205,721,112 Exchange: TSX
Beta: 0.343 VWAP: 54.217976
Canadian Consolidated Montage
Markets   Last Bid Ask Open High Low Volume % Vol Chg % Chg Last Trade
CDN Consolidated 53.92 54.31 54.37 53.70 54.54 53.69 5.37 m 100% 0.46 0.860% 10/23/2014 4:24 PM
TSX 53.92 N/A N/A 53.70 54.54 53.69 1.20 m 22.44% 0.46 0.860% 10/23/2014 4:00 PM
Alpha 53.84 N/A N/A 53.97 54.54 53.76 309.80 k 5.76% 0.38 0.711% 10/23/2014 3:59 PM
TMX Select 53.82 N/A N/A 54.18 54.52 53.76 45.40 k 0.84% 0.36 0.673% 10/23/2014 3:59 PM
Chi-X 53.92 N/A N/A 53.97 54.51 53.76 3.63 m 67.57% 0.53 0.993% 10/23/2014 4:24 PM
Omega 53.83 54.31 54.37 54.29 54.54 53.79 30.60 k 0.57% 0.40 0.749% 10/23/2014 3:59 PM
Pure 53.77 N/A N/A 54.15 54.50 53.77 8,400 0.16% 0.31 0.580% 10/23/2014 3:58 PM
TriAct 53.82 N/A N/A 53.95 54.49 53.78 38.40 k 0.71% 0.44 0.815% 10/23/2014 3:58 PM
CX2 53.86 N/A N/A 54.32 54.52 53.76 103.20 k 1.92% 0.43 0.805% 10/23/2014 3:59 PM
LYNX 54.24 N/A N/A 54.39 54.39 54.00 1,300 0.02% 0.43 0.799% 10/23/2014 2:19 PM

All times are in ET.

News Headlines for TransCanada Corporation
Last 25 Trades
Time Price Shares Change Exch/Mkt Buyer Seller
10/23/2014 4:24 PM EDT 53.92 25,000 0.46 CHIX 002 002
10/23/2014 4:00 PM EDT Q 53.92 1,800 0.46 TSX 009 079
10/23/2014 4:00 PM EDT Q 53.92 1,000 0.46 TSX 009 079
10/23/2014 4:00 PM EDT Q 53.92 100 0.46 TSX 009 079
10/23/2014 4:00 PM EDT Q 53.92 4,500 0.46 TSX 009 072
10/23/2014 4:00 PM EDT Q 53.92 600 0.46 TSX 072 072
10/23/2014 4:00 PM EDT Q 53.92 200 0.46 TSX 009 001
10/23/2014 4:00 PM EDT Q 53.92 300 0.46 TSX 009 039
10/23/2014 4:00 PM EDT Q 53.92 100 0.46 TSX 009 079
10/23/2014 4:00 PM EDT Q 53.92 100 0.46 TSX 009 079
10/23/2014 4:00 PM EDT Q 53.92 200 0.46 TSX 009 001
10/23/2014 4:00 PM EDT Q 53.92 100 0.46 TSX 009 079
10/23/2014 4:00 PM EDT Q 53.92 100 0.46 TSX 009 079
10/23/2014 4:00 PM EDT Q 53.92 200 0.46 TSX 009 002
10/23/2014 4:00 PM EDT Q 53.92 100 0.46 TSX 009 079
10/23/2014 4:00 PM EDT Q 53.92 100 0.46 TSX 009 079
10/23/2014 4:00 PM EDT Q 53.92 100 0.46 TSX 009 079
10/23/2014 4:00 PM EDT Q 53.92 1,800 0.46 TSX 072 072
10/23/2014 4:00 PM EDT Q 53.92 100 0.46 TSX 009 039
10/23/2014 4:00 PM EDT Q 53.92 1,400 0.46 TSX 009 079
10/23/2014 4:00 PM EDT Q 53.92 1,500 0.46 TSX 009 079
10/23/2014 4:00 PM EDT Q 53.92 6,000 0.46 TSX 009 079
10/23/2014 4:00 PM EDT Q 53.92 1,000 0.46 TSX 072 079
10/23/2014 4:00 PM EDT Q 53.92 3,100 0.46 TSX 072 007
10/23/2014 4:00 PM EDT Q 53.92 300 0.46 TSX 072 007
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