TMX group TMXmoney

TransCanada Corporation (TRP)
Market: CDN Consolidated
$ 58.21
Aug 27, 2014, 12:51 PM EDT
Change: 0.56 (0.97%)
Volume: 1,440,212

Day Low
57.55
Day High
58.31
Company Chart
Detailed Quote
Open: 57.70 EPS: 2.44
High: 58.31 Ex-Div Date: 09/26/2014
Low: 57.55 Dividend: 0.480 
Prev. Close: 57.65 Yield: 3.342
Bid: 58.20 Div. Frequency: Quarterly
Bid Size: 5,600 Shares Out.: 707,908,097
Ask: 58.21 P/E Ratio: 23.600
Ask Size: 400 P/B Ratio: 2.446
Market Cap: 41,207,330,326 Exchange: TSX
Beta: 0.302 VWAP: 58.026002
Canadian Consolidated Montage
Markets   Last Bid Ask Open High Low Volume % Vol Chg % Chg Last Trade
CDN Consolidated 58.21 58.20 58.21 57.70 58.31 57.55 1.44 m 100% 0.56 0.971% 08/27/2014 12:51 PM
TSX 58.21 58.20 58.21 57.70 58.31 57.55 836.41 k 58.07% 0.56 0.971% 08/27/2014 12:51 PM
Alpha 58.20 58.21 58.22 57.74 58.31 57.55 183.89 k 12.77% 0.55 0.954% 08/27/2014 12:51 PM
TMX Select 58.17 58.20 58.24 57.82 58.31 57.55 24.90 k 1.73% 0.52 0.902% 08/27/2014 12:51 PM
Chi-X 58.21 58.21 58.22 57.69 58.31 57.55 284.90 k 19.78% 0.56 0.971% 08/27/2014 12:51 PM
Omega 58.18 58.18 58.24 57.82 58.27 57.64 11.10 k 0.77% 0.53 0.919% 08/27/2014 12:48 PM
Pure 58.18 58.20 58.24 57.80 58.27 57.64 24.30 k 1.69% 0.53 0.919% 08/27/2014 12:48 PM
TriAct 58.16 N/A N/A 57.77 58.30 57.59 49.60 k 3.44% 0.51 0.885% 08/27/2014 12:49 PM
CX2 58.16 58.20 58.23 57.82 58.30 57.59 19.80 k 1.37% 0.51 0.885% 08/27/2014 12:49 PM
LYNX 58.14 58.20 58.24 57.82 58.24 57.79 5,400 0.37% 0.48 0.832% 08/27/2014 12:42 PM

All times are in ET.

News Headlines for TransCanada Corporation
2:13 PM EDT
July 31, 2014
TransCanada Declares Quarterly Dividends - Marketwired
2:13 PM EDT
July 31, 2014
TransCanada Declares Quarterly Dividends - Marketwired
2:09 PM EDT
July 31, 2014
TransCanada Reports Solid Second Quarter Results - Marketwired
2:09 PM EDT
July 31, 2014
TransCanada Reports Solid Second Quarter Results - Marketwired
Last 25 Trades
Time Price Shares Change Exch/Mkt Buyer Seller
08/27/2014 12:51 PM EDT 58.21 100 0.56 CHIX 001 039
08/27/2014 12:51 PM EDT 58.21 100 0.56 TSX 039 039
08/27/2014 12:51 PM EDT 58.21 100 0.56 TSX 039 039
08/27/2014 12:51 PM EDT 58.21 100 0.56 TSX 079 053
08/27/2014 12:51 PM EDT 58.20 100 0.55 CHIX 015 001
08/27/2014 12:51 PM EDT 58.20 100 0.55 CHIX 015 001
08/27/2014 12:51 PM EDT 58.20 100 0.55 TSX 079 007
08/27/2014 12:51 PM EDT 58.20 200 0.55 TSX 079 072
08/27/2014 12:51 PM EDT 58.20 300 0.55 TSX 001 072
08/27/2014 12:51 PM EDT 58.20 100 0.55 TSX 001 001
08/27/2014 12:51 PM EDT 58.20 100 0.55 TSX 001 007
08/27/2014 12:51 PM EDT 58.19 100 0.54 CHIX 009 039
08/27/2014 12:51 PM EDT 58.19 100 0.54 TSX 009 079
08/27/2014 12:51 PM EDT 58.19 200 0.54 TSX 009 077
08/27/2014 12:51 PM EDT 58.19 200 0.54 TSX 009 039
08/27/2014 12:51 PM EDT 58.20 400 0.55 ALPHA 009 001
08/27/2014 12:51 PM EDT 58.19 100 0.54 CHIX 001 001
08/27/2014 12:51 PM EDT 58.19 100 0.54 CHIX 001 001
08/27/2014 12:51 PM EDT 58.19 300 0.54 CHIX 001 039
08/27/2014 12:51 PM EDT 58.18 100 0.53 CHIX 001 015
08/27/2014 12:51 PM EDT 58.18 100 0.53 CHIX 001 001
08/27/2014 12:51 PM EDT 58.18 100 0.53 CHIX 001 001
08/27/2014 12:51 PM EDT 58.18 200 0.53 CHIX 001 001
08/27/2014 12:51 PM EDT 58.18 100 0.53 CHIX 009 001
08/27/2014 12:51 PM EDT 58.18 100 0.53 CHIX 009 001
Copyright © QuoteMedia. Data delayed 15 minutes unless otherwise indicated. View delay times for all exchanges.
Market Data powered by QuoteMedia, SEC filings by Morningstar. See the QuoteMedia and TMX Group Terms of Use.