TransCanada Corporation

Market: Market: CDN Consolidated | Mar 4, 2015, 3:27 AM EST

TRP
$ 55.12
Change:
-0.10 (-0.18%)
Volume:
2,374,336

Day Low 54.57
Day High 55.42
52 Week Low 48.67
52 Week High 63.86


  • Trade Now

Options:

Splits Dividends Earnings

Detailed Quote

Open: 55.41
High: 55.42
Bid: 0.00
Bid Size: 0
Beta: 0.144
Prev. Close: 55.22
Low: 54.57
Ask: 0.00
Ask Size: 0
VWAP: 55.044077
Dividend: 0.520 
Div. Frequency: Quarterly
Shares Out.: 708,662,996
P/E Ratio: 22.400
EPS: 2.46
Yield: 3.767
Ex-Div Date: 03/27/2015
Market Cap: 39,061,504,340
P/B Ratio: 2.323
Exchange: TSX

Canadian Consolidated Montage

Markets   Last Bid Ask Open High Low Volume % Vol Chg % Chg Last Trade
CDN Consolidated 55.12 N/A N/A 55.41 55.42 54.57 2.37 m 100% -0.10 -0.181% 03/03/2015 4:00 PM
TSX 55.12 N/A N/A 55.41 55.42 54.59 1.40 m 59.04% -0.10 -0.181% 03/03/2015 4:00 PM
Alpha 55.12 N/A N/A 55.39 55.41 54.59 279.00 k 11.75% -0.15 -0.271% 03/03/2015 3:59 PM
TMX Select 55.12 N/A N/A 55.40 55.40 54.60 59.30 k 2.50% -0.10 -0.181% 03/03/2015 3:59 PM
Chi-X 55.13 N/A N/A 55.30 55.41 54.57 363.70 k 15.32% -0.14 -0.253% 03/03/2015 3:59 PM
Omega 55.14 N/A N/A 55.41 55.41 54.60 39.50 k 1.66% -0.13 -0.235% 03/03/2015 3:59 PM
Pure 55.07 N/A N/A 54.92 55.18 54.84 4,400 0.19% -0.17 -0.308% 03/03/2015 3:58 PM
TriAct 55.10 N/A N/A 54.85 55.24 54.66 148.08 k 6.24% -0.18 -0.326% 03/03/2015 3:58 PM
CX2 55.12 N/A N/A 55.40 55.40 54.60 78.30 k 3.30% -0.15 -0.271% 03/03/2015 3:59 PM
LYNX 55.12 N/A N/A 55.07 55.12 55.07 200 0.01% 0.94 1.735% 03/03/2015 3:12 PM

All times are in ET.

Last 25 Trades

Time Price Shares Change Exch/Mkt Buyer Seller
03/03/2015 4:00 PM EST Q 55.12 50 -0.10 TSX 003 080
03/03/2015 4:00 PM EST Q 55.12 98 -0.10 TSX 003 085
03/03/2015 4:00 PM EST Q 55.12 75 -0.10 TSX 003 002
03/03/2015 4:00 PM EST Q 55.12 38 -0.10 TSX 003 039
03/03/2015 4:00 PM EST Q 55.12 2 -0.10 TSX 003 007
03/03/2015 4:00 PM EST Q 55.12 71 -0.10 TSX 003 014
03/03/2015 4:00 PM EST Q 55.12 20 -0.10 TSX 003 013
03/03/2015 4:00 PM EST Q 55.12 61 -0.10 TSX 003 065
03/03/2015 4:00 PM EST Q 55.12 42 -0.10 TSX 003 015
03/03/2015 4:00 PM EST Q 55.12 59 -0.10 TSX 009 003
03/03/2015 4:00 PM EST Q 55.12 82 -0.10 TSX 014 003
03/03/2015 4:00 PM EST Q 55.12 60 -0.10 TSX 072 003
03/03/2015 4:00 PM EST Q 55.12 74 -0.10 TSX 053 003
03/03/2015 4:00 PM EST Q 55.12 39 -0.10 TSX 072 003
03/03/2015 4:00 PM EST Q 55.12 91 -0.10 TSX 013 003
03/03/2015 4:00 PM EST Q 55.12 55 -0.10 TSX 065 003
03/03/2015 4:00 PM EST Q 55.12 77 -0.10 TSX 014 003
03/03/2015 4:00 PM EST Q 55.12 7,000 -0.10 TSX 072 101
03/03/2015 4:00 PM EST Q 55.12 600 -0.10 TSX 072 013
03/03/2015 4:00 PM EST Q 55.12 300 -0.10 TSX 072 101
03/03/2015 4:00 PM EST Q 55.12 3,300 -0.10 TSX 007 101
03/03/2015 4:00 PM EST Q 55.12 600 -0.10 TSX 039 101
03/03/2015 4:00 PM EST Q 55.12 4,500 -0.10 TSX 079 101
03/03/2015 4:00 PM EST Q 55.12 16,900 -0.10 TSX 053 101
03/03/2015 4:00 PM EST Q 55.12 400 -0.10 TSX 001 101
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