TMX group TMXmoney

TransCanada Corporation (TRP)
Market: CDN Consolidated
$ 55.35
Oct 31, 2014, 3:07 PM EDT
Change: 0.14 (0.25%)
Volume: 1,911,850
Day Low
55.07
Day High
56.55
Company Chart
Detailed Quote
Open: 55.36 EPS: 2.44
High: 56.55 Ex-Div Date: 09/26/2014
Low: 55.07 Dividend: 0.480 
Prev. Close: 55.21 Yield: 3.484
Bid: 55.34 Div. Frequency: Quarterly
Bid Size: 400 Shares Out.: 708,563,077
Ask: 55.35 P/E Ratio: 22.600
Ask Size: 1,700 P/B Ratio: 2.326
Market Cap: 39,218,966,312 Exchange: TSX
Beta: 0.329 VWAP: 55.710546
Canadian Consolidated Montage
Markets   Last Bid Ask Open High Low Volume % Vol Chg % Chg Last Trade
CDN Consolidated 55.35 55.34 55.35 55.36 56.55 55.07 1.91 m 100% 0.14 0.254% 10/31/2014 3:07 PM
TSX 55.34 55.34 55.35 55.36 56.55 55.07 1.27 m 66.73% 0.13 0.235% 10/31/2014 3:07 PM
Alpha 55.34 55.34 55.35 55.51 56.54 55.07 155.75 k 8.15% 0.13 0.235% 10/31/2014 3:07 PM
TMX Select 55.42 55.33 55.37 55.75 56.53 55.09 33.40 k 1.75% 0.21 0.380% 10/31/2014 2:58 PM
Chi-X 55.35 55.33 55.35 55.44 56.53 55.08 330.50 k 17.29% 0.15 0.272% 10/31/2014 3:07 PM
Omega 55.43 55.31 55.37 56.14 56.45 55.12 18.00 k 0.94% 0.22 0.398% 10/31/2014 3:01 PM
Pure 55.11 55.24 55.42 55.59 56.45 55.11 13.20 k 0.69% -0.05 -0.091% 10/31/2014 1:55 PM
TriAct 55.43 N/A N/A 55.50 56.45 55.16 39.60 k 2.07% 0.22 0.399% 10/31/2014 2:37 PM
CX2 55.43 55.33 55.37 55.77 56.53 55.09 43.30 k 2.26% 0.25 0.453% 10/31/2014 3:01 PM
LYNX 55.38 N/A N/A 55.70 55.72 55.38 2,300 0.12% 0.24 0.435% 10/31/2014 12:20 PM

All times are in ET.

News Headlines for TransCanada Corporation
Last 25 Trades
Time Price Shares Change Exch/Mkt Buyer Seller
10/31/2014 3:07 PM EDT 55.35 100 0.14 CHIX 001 001
10/31/2014 3:07 PM EDT 55.32 100 0.11 CHIX 001 001
10/31/2014 3:07 PM EDT 55.33 100 0.12 CHIX 001 001
10/31/2014 3:07 PM EDT 55.34 100 0.13 TSX 079 079
10/31/2014 3:07 PM EDT 55.33 100 0.12 TSX 079 001
10/31/2014 3:07 PM EDT 55.33 100 0.12 TSX 001 079
10/31/2014 3:07 PM EDT 55.33 100 0.12 TSX 001 053
10/31/2014 3:07 PM EDT 55.32 200 0.11 TSX 101 007
10/31/2014 3:07 PM EDT 55.32 100 0.11 TSX 101 079
10/31/2014 3:07 PM EDT 55.32 100 0.11 TSX 101 079
10/31/2014 3:07 PM EDT 55.32 100 0.11 TSX 101 009
10/31/2014 3:07 PM EDT 55.32 100 0.11 TSX 101 072
10/31/2014 3:07 PM EDT 55.32 100 0.11 TSX 101 053
10/31/2014 3:07 PM EDT 55.32 500 0.11 TSX 101 001
10/31/2014 3:07 PM EDT 55.32 100 0.11 TSX 101 072
10/31/2014 3:07 PM EDT 55.32 100 0.11 TSX 101 079
10/31/2014 3:07 PM EDT 55.34 100 0.13 ALPHA 079 079
10/31/2014 3:07 PM EDT W 55.33 100 0.12 ALPHA 001 039
10/31/2014 3:07 PM EDT 55.32 200 0.11 ALPHA 079 123
10/31/2014 3:07 PM EDT 55.32 100 0.11 ALPHA 079 039
10/31/2014 3:07 PM EDT 55.32 100 0.11 ALPHA 079 123
10/31/2014 3:07 PM EDT 55.32 100 0.11 ALPHA 089 123
10/31/2014 3:07 PM EDT 55.32 100 0.11 ALPHA 089 039
10/31/2014 3:06 PM EDT 55.32 100 0.11 TSX 001 079
10/31/2014 3:06 PM EDT 55.31 100 0.10 TSX 089 101
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