TMX group TMXmoney

TransCanada Corporation (TRP)
Market: CDN Consolidated
$ 55.91
Oct 2, 2014, 12:21 PM EDT
Change: -0.90 (-1.58%)
Volume: 1,842,522
Day Low
55.54
Day High
56.88
Company Chart
Detailed Quote
Open: 56.53 EPS: 2.44
High: 56.88 Ex-Div Date: 09/26/2014
Low: 55.54 Dividend: 0.480 
Prev. Close: 56.81 Yield: 3.329
Bid: 55.89 Div. Frequency: Quarterly
Bid Size: 1,400 Shares Out.: 707,908,097
Ask: 55.91 P/E Ratio: 23.700
Ask Size: 1,300 P/B Ratio: 2.349
Market Cap: 39,579,141,703 Exchange: TSX
Beta: 0.304 VWAP: 56.038347
Canadian Consolidated Montage
Markets   Last Bid Ask Open High Low Volume % Vol Chg % Chg Last Trade
CDN Consolidated 55.91 55.89 55.91 56.53 56.88 55.54 1.84 m 100% -0.90 -1.584% 10/02/2014 12:21 PM
TSX 55.88 55.90 55.91 56.53 56.88 55.54 1.04 m 56.47% -0.98 -1.724% 10/02/2014 12:20 PM
Alpha 55.85 55.89 55.92 56.54 56.87 55.57 152.03 k 8.25% -1.01 -1.776% 10/02/2014 12:20 PM
TMX Select 55.90 55.90 55.93 56.70 56.86 55.54 27.50 k 1.49% -0.96 -1.688% 10/02/2014 12:20 PM
Chi-X 55.91 55.90 55.92 56.53 56.87 55.54 417.86 k 22.68% -0.90 -1.584% 10/02/2014 12:21 PM
Omega 55.88 55.88 55.93 56.53 56.78 55.57 17.30 k 0.94% -1.06 -1.862% 10/02/2014 12:20 PM
Pure 55.83 55.88 55.93 56.54 56.78 55.57 15.50 k 0.84% -1.13 -1.984% 10/02/2014 12:19 PM
TriAct 55.91 N/A N/A 56.76 56.85 55.58 132.40 k 7.19% -1.08 -1.895% 10/02/2014 12:19 PM
CX2 55.90 55.90 55.93 56.55 56.80 55.54 39.40 k 2.14% -1.04 -1.827% 10/02/2014 12:20 PM

All times are in ET.

News Headlines for TransCanada Corporation
Last 25 Trades
Time Price Shares Change Exch/Mkt Buyer Seller
10/02/2014 12:21 PM EDT 55.91 100 -0.90 CHIX 001 001
10/02/2014 12:20 PM EDT 55.88 100 -0.93 TSX 079 025
10/02/2014 12:20 PM EDT 55.90 100 -0.91 CX2 079 039
10/02/2014 12:20 PM EDT 55.90 100 -0.91 CHIX 079 001
10/02/2014 12:20 PM EDT 55.90 100 -0.91 TMX 079 039
10/02/2014 12:20 PM EDT 55.89 100 -0.92 CHIX 001 001
10/02/2014 12:20 PM EDT W 55.86 100 -0.95 CHIX 001 001
10/02/2014 12:20 PM EDT W 55.86 100 -0.95 CHIX 001 001
10/02/2014 12:20 PM EDT 55.84 100 -0.97 CHIX 001 001
10/02/2014 12:20 PM EDT 55.82 100 -0.99 CHIX 002 001
10/02/2014 12:20 PM EDT 55.82 100 -0.99 CHIX 002 001
10/02/2014 12:20 PM EDT 55.85 100 -0.96 TSX 079 079
10/02/2014 12:20 PM EDT 55.85 100 -0.96 TSX 079 079
10/02/2014 12:20 PM EDT 55.84 100 -0.97 TSX 013 079
10/02/2014 12:20 PM EDT 55.84 200 -0.97 TSX 013 072
10/02/2014 12:20 PM EDT W 55.83 100 -0.98 TSX 001 053
10/02/2014 12:20 PM EDT 55.82 100 -0.99 TSX 002 085
10/02/2014 12:20 PM EDT 55.82 100 -0.99 TSX 002 079
10/02/2014 12:20 PM EDT 55.82 500 -0.99 TSX 002 079
10/02/2014 12:20 PM EDT 55.85 100 -0.96 ALPHA 079 079
10/02/2014 12:20 PM EDT 55.84 200 -0.97 ALPHA 079 002
10/02/2014 12:20 PM EDT 55.82 100 -0.99 ALPHA 002 123
10/02/2014 12:20 PM EDT 55.81 300 -1.00 TSX 079 079
10/02/2014 12:20 PM EDT 55.81 400 -1.00 CHIX 002 001
10/02/2014 12:20 PM EDT 55.81 100 -1.00 CHIX 002 001
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.