TMX group TMXmoney

TransCanada Corporation (TRP)
Market: CDN Consolidated
$ 54.75
Aug 1, 2014, 5:51 AM EDT
Change: -0.25 (-0.45%)
Volume: 3,349,685

Day Low
54.22
Day High
55.23
Company Chart
Detailed Quote
Open: 54.90 EPS: 2.37
High: 55.23 Ex-Div Date: 06/26/2014
Low: 54.22 Dividend: 0.480 
Prev. Close: 55.00 Yield: 3.491
Bid: 54.78 Div. Frequency: Quarterly
Bid Size: 400 Shares Out.: 707,846,217
Ask: 54.70 P/E Ratio: 23.000
Ask Size: 3,000 P/B Ratio: 2.303
Market Cap: 38,754,580,381 Exchange: TSX
Beta: 0.295 VWAP: 54.685617
Canadian Consolidated Montage
Markets   Last Bid Ask Open High Low Volume % Vol Chg % Chg Last Trade
CDN Consolidated 54.75 54.78 54.70 54.90 55.23 54.22 3.34 m 100% -0.25 -0.455% 07/31/2014 3:59 PM
TSX 54.70 54.65 54.70 54.90 55.23 54.22 2.34 m 70.12% -0.30 -0.545% 07/31/2014 4:00 PM
Alpha 54.70 54.73 54.71 54.96 55.23 54.23 361.90 k 10.80% -0.30 -0.545% 07/31/2014 3:59 PM
TMX Select 54.70 54.72 54.71 54.94 55.03 54.25 28.60 k 0.85% -0.30 -0.545% 07/31/2014 3:59 PM
Chi-X 54.75 54.78 54.81 54.98 55.23 54.23 415.73 k 12.41% -0.25 -0.455% 07/31/2014 3:59 PM
Omega 54.80 N/A N/A 54.98 55.01 54.24 31.54 k 0.94% -0.20 -0.364% 07/31/2014 3:59 PM
Pure 54.70 N/A N/A 54.98 55.20 54.25 16.20 k 0.48% -0.30 -0.545% 07/31/2014 3:59 PM
TriAct 54.71 N/A N/A 54.97 55.05 54.31 108.80 k 3.25% -0.29 -0.527% 07/31/2014 3:59 PM
CX2 54.78 54.72 N/A 54.98 55.06 54.25 29.40 k 0.88% -0.22 -0.400% 07/31/2014 3:59 PM
LYNX 54.80 N/A N/A 54.88 55.00 54.26 9,000 0.27% -0.20 -0.364% 07/31/2014 3:59 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
07/31/2014 4:00 PM EDT Q 54.70 100 -0.30 TSX 079 007
07/31/2014 4:00 PM EDT Q 54.70 3,400 -0.30 TSX 072 007
07/31/2014 4:00 PM EDT Q 54.70 15,900 -0.30 TSX 007 007
07/31/2014 4:00 PM EDT Q 54.70 500 -0.30 TSX 039 007
07/31/2014 4:00 PM EDT Q 54.70 100 -0.30 TSX 072 007
07/31/2014 4:00 PM EDT Q 54.70 3,100 -0.30 TSX 072 080
07/31/2014 4:00 PM EDT Q 54.70 700 -0.30 TSX 072 007
07/31/2014 4:00 PM EDT Q 54.70 1,300 -0.30 TSX 079 014
07/31/2014 4:00 PM EDT Q 54.70 1,300 -0.30 TSX 079 014
07/31/2014 4:00 PM EDT Q 54.70 3,800 -0.30 TSX 079 065
07/31/2014 4:00 PM EDT Q 54.70 1,800 -0.30 TSX 001 065
07/31/2014 4:00 PM EDT Q 54.70 500 -0.30 TSX 001 014
07/31/2014 4:00 PM EDT Q 54.70 1,100 -0.30 TSX 001 014
07/31/2014 4:00 PM EDT Q 54.70 100 -0.30 TSX 053 014
07/31/2014 4:00 PM EDT Q 54.70 2,000 -0.30 TSX 053 014
07/31/2014 4:00 PM EDT Q 54.70 1,200 -0.30 TSX 053 053
07/31/2014 4:00 PM EDT Q 54.70 4,000 -0.30 TSX 053 053
07/31/2014 4:00 PM EDT Q 54.70 600 -0.30 TSX 079 014
07/31/2014 4:00 PM EDT Q 54.70 200 -0.30 TSX 079 014
07/31/2014 4:00 PM EDT Q 54.70 200 -0.30 TSX 079 014
07/31/2014 4:00 PM EDT Q 54.70 200 -0.30 TSX 079 014
07/31/2014 4:00 PM EDT Q 54.70 1,400 -0.30 TSX 002 014
07/31/2014 4:00 PM EDT Q 54.70 100 -0.30 TSX 079 014
07/31/2014 4:00 PM EDT Q 54.70 100 -0.30 TSX 079 014
07/31/2014 4:00 PM EDT Q 54.70 200 -0.30 TSX 079 014
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.