TMX group TMXmoney

TransCanada Corporation (TRP)
Market: CDN Consolidated
$ 57.68
Oct 1, 2014, 2:07 AM EDT
Change: -0.21 (-0.36%)
Volume: 3,521,057
Day Low
57.12
Day High
58.16
Company Chart
Detailed Quote
Open: 57.58 EPS: 2.44
High: 58.16 Ex-Div Date: 09/26/2014
Low: 57.12 Dividend: 0.480 
Prev. Close: 57.89 Yield: 3.317
Bid: 57.60 Div. Frequency: Quarterly
Bid Size: 200 Shares Out.: 707,908,097
Ask: 57.93 P/E Ratio: 23.700
Ask Size: 5,000 P/B Ratio: 2.424
Market Cap: 40,832,139,035 Exchange: TSX
Beta: 0.302 VWAP: 57.823899
Canadian Consolidated Montage
Markets   Last Bid Ask Open High Low Volume % Vol Chg % Chg Last Trade
CDN Consolidated 57.68 57.60 57.93 57.58 58.16 57.12 3.52 m 100% -0.21 -0.363% 09/30/2014 4:21 PM
TSX 57.68 57.60 57.93 57.47 58.15 57.12 1.94 m 55.22% -0.21 -0.363% 09/30/2014 4:21 PM
Alpha 57.68 N/A N/A 57.63 58.15 57.15 270.39 k 7.68% -0.21 -0.363% 09/30/2014 3:59 PM
TMX Select 57.67 N/A N/A 57.28 58.15 57.28 44.40 k 1.26% -0.22 -0.380% 09/30/2014 3:59 PM
Chi-X 57.68 N/A N/A 57.48 58.16 57.13 1.03 m 29.31% -0.26 -0.449% 09/30/2014 4:01 PM
Omega 57.68 N/A N/A 57.28 58.14 57.15 44.00 k 1.25% -0.30 -0.517% 09/30/2014 3:59 PM
Pure 57.68 N/A N/A 57.45 58.14 57.34 34.33 k 0.98% -0.30 -0.517% 09/30/2014 4:02 PM
TriAct 57.70 N/A N/A 57.49 58.15 57.27 90.80 k 2.58% -0.30 -0.509% 09/30/2014 3:59 PM
CX2 57.68 N/A N/A 57.42 58.15 57.16 60.90 k 1.73% -0.30 -0.517% 09/30/2014 3:59 PM

All times are in ET.

News Headlines for TransCanada Corporation
8:30 AM EDT
September 19, 2014
TransCanada Comments on Market Activity - Marketwired
8:30 AM EDT
September 19, 2014
TransCanada Comments on Market Activity - Marketwired
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
09/30/2014 4:21 PM EDT T 57.68 37 -0.21 TSX 002 002
09/30/2014 4:21 PM EDT S 57.68 57,000 -0.21 TSX 002 002
09/30/2014 4:20 PM EDT T 57.68 61 -0.21 TSX 002 002
09/30/2014 4:20 PM EDT S 57.68 10,700 -0.21 TSX 002 002
09/30/2014 4:02 PM EDT E 57.68 33 -0.21 PURE 079 079
09/30/2014 4:01 PM EDT 57.68 23 -0.21 CHIX 080 080
09/30/2014 4:00 PM EDT 57.67 100 -0.22 CHIX 039 001
09/30/2014 4:00 PM EDT 57.67 100 -0.22 CHIX 039 001
09/30/2014 4:00 PM EDT 57.70 200 -0.19 CHIX 001 001
09/30/2014 4:00 PM EDT Q 57.68 1,100 -0.21 TSX 079 001
09/30/2014 4:00 PM EDT Q 57.68 100 -0.21 TSX 079 079
09/30/2014 4:00 PM EDT Q 57.68 400 -0.21 TSX 079 079
09/30/2014 4:00 PM EDT Q 57.68 300 -0.21 TSX 079 079
09/30/2014 4:00 PM EDT Q 57.68 700 -0.21 TSX 079 079
09/30/2014 4:00 PM EDT Q 57.68 200 -0.21 TSX 001 079
09/30/2014 4:00 PM EDT Q 57.68 1,200 -0.21 TSX 039 002
09/30/2014 4:00 PM EDT Q 57.68 500 -0.21 TSX 039 015
09/30/2014 4:00 PM EDT Q 57.68 13,100 -0.21 TSX 039 079
09/30/2014 4:00 PM EDT Q 57.68 700 -0.21 TSX 053 079
09/30/2014 4:00 PM EDT Q 57.68 600 -0.21 TSX 053 079
09/30/2014 4:00 PM EDT Q 57.68 2,500 -0.21 TSX 014 079
09/30/2014 4:00 PM EDT Q 57.68 500 -0.21 TSX 014 001
09/30/2014 4:00 PM EDT Q 57.68 2,200 -0.21 TSX 014 065
09/30/2014 4:00 PM EDT Q 57.68 7,700 -0.21 TSX 014 085
09/30/2014 4:00 PM EDT Q 57.68 400 -0.21 TSX 009 085
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.