TMX group TMXmoney

TransCanada Corporation (TRP)
Market: CDN Consolidated
$ 54.61
Jul 31, 2014, 1:34 PM EDT
Change: -0.39 (-0.71%)
Volume: 1,932,769

Day Low
54.22
Day High
54.99
Company Chart
Detailed Quote
Open: 54.90 EPS: 2.37
High: 54.99 Ex-Div Date: 06/26/2014
Low: 54.22 Dividend: 0.480 
Prev. Close: 55.00 Yield: 3.437
Bid: 54.59 Div. Frequency: Quarterly
Bid Size: 2,300 Shares Out.: 707,846,217
Ask: 54.61 P/E Ratio: 23.500
Ask Size: 1,200 P/B Ratio: 2.297
Market Cap: 38,655,481,910 Exchange: TSX
Beta: 0.309 VWAP: 54.592300
Canadian Consolidated Montage
Markets   Last Bid Ask Open High Low Volume % Vol Chg % Chg Last Trade
CDN Consolidated 54.61 54.59 54.61 54.90 54.99 54.22 1.93 m 100% -0.39 -0.709% 07/31/2014 1:34 PM
TSX 54.60 54.59 54.61 54.90 54.99 54.22 1.38 m 71.68% -0.40 -0.727% 07/31/2014 1:34 PM
Alpha 54.61 54.59 54.61 54.96 54.96 54.23 198.40 k 10.27% -0.39 -0.709% 07/31/2014 1:34 PM
TMX Select 54.66 54.56 54.64 54.94 54.95 54.25 22.00 k 1.14% -0.34 -0.618% 07/31/2014 1:34 PM
Chi-X 54.61 54.59 54.61 54.98 54.98 54.23 233.85 k 12.10% -0.39 -0.709% 07/31/2014 1:34 PM
Omega 54.58 54.56 54.64 54.98 54.98 54.24 20.08 k 1.04% -0.42 -0.764% 07/31/2014 1:32 PM
Pure 54.60 54.56 54.62 54.98 54.98 54.25 9,100 0.47% -0.40 -0.727% 07/31/2014 1:20 PM
TriAct 54.57 N/A N/A 54.97 54.97 54.31 36.70 k 1.90% -0.43 -0.782% 07/31/2014 1:31 PM
CX2 54.60 54.56 54.63 54.98 54.98 54.25 22.20 k 1.15% -0.40 -0.727% 07/31/2014 1:16 PM
LYNX 54.46 54.56 54.62 54.88 54.88 54.26 5,100 0.26% -0.54 -0.982% 07/31/2014 12:36 PM

All times are in ET.

News Headlines for TransCanada Corporation
Last 25 Trades
Time Price Shares Change Exch/Mkt Buyer Seller
07/31/2014 1:34 PM EDT 54.61 100 -0.39 CHIX 001 039
07/31/2014 1:34 PM EDT 54.60 100 -0.40 TSX 002 039
07/31/2014 1:34 PM EDT 54.60 100 -0.40 TSX 079 039
07/31/2014 1:34 PM EDT 54.60 100 -0.40 TSX 079 039
07/31/2014 1:34 PM EDT 54.60 100 -0.40 TSX 079 039
07/31/2014 1:34 PM EDT 54.60 100 -0.40 TSX 079 039
07/31/2014 1:34 PM EDT 54.60 100 -0.40 TSX 039 039
07/31/2014 1:34 PM EDT 54.61 100 -0.39 ALPHA 065 039
07/31/2014 1:34 PM EDT 54.62 200 -0.38 TSX 039 039
07/31/2014 1:34 PM EDT 54.62 100 -0.38 TSX 039 039
07/31/2014 1:34 PM EDT 54.64 100 -0.36 CHIX 001 001
07/31/2014 1:34 PM EDT 54.64 100 -0.36 TSX 002 079
07/31/2014 1:34 PM EDT 54.64 100 -0.36 TSX 079 039
07/31/2014 1:34 PM EDT 54.64 100 -0.36 TSX 002 039
07/31/2014 1:34 PM EDT 54.64 100 -0.36 TSX 079 039
07/31/2014 1:34 PM EDT 54.64 100 -0.36 TSX 079 039
07/31/2014 1:34 PM EDT 54.65 100 -0.35 CHIX 002 039
07/31/2014 1:34 PM EDT 54.65 100 -0.35 CHIX 002 001
07/31/2014 1:34 PM EDT 54.64 100 -0.36 TSX 079 039
07/31/2014 1:34 PM EDT 54.64 200 -0.36 TSX 039 039
07/31/2014 1:34 PM EDT 54.65 100 -0.35 TSX 089 079
07/31/2014 1:34 PM EDT 54.65 200 -0.35 TSX 089 079
07/31/2014 1:34 PM EDT 54.65 200 -0.35 TSX 079 079
07/31/2014 1:34 PM EDT 54.65 100 -0.35 TSX 079 039
07/31/2014 1:34 PM EDT 54.65 200 -0.35 TSX 039 039
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.