TMX group TMXmoney

TransCanada Corporation (TRP)
Market: CDN Consolidated
$ 54.31
Oct 24, 2014, 11:16 PM EDT
Change: 0.39 (0.72%)
Volume: 1,866,129
Day Low
53.38
Day High
54.585
Company Chart
Detailed Quote
Open: 53.88 EPS: 2.44
High: 54.585 Ex-Div Date: 09/26/2014
Low: 53.38 Dividend: 0.480 
Prev. Close: 53.92 Yield: 3.561
Bid: 54.25 Div. Frequency: Quarterly
Bid Size: 300 Shares Out.: 708,563,077
Ask: 54.38 P/E Ratio: 21.900
Ask Size: 100 P/B Ratio: 2.282
Market Cap: 38,482,060,712 Exchange: TSX
Beta: 0.335 VWAP: 54.211414
Canadian Consolidated Montage
Markets   Last Bid Ask Open High Low Volume % Vol Chg % Chg Last Trade
CDN Consolidated 54.31 54.25 54.38 53.88 54.59 53.38 1.86 m 100% 0.39 0.723% 10/24/2014 4:00 PM
TSX 54.31 54.25 54.38 53.88 54.58 53.38 1.06 m 57.29% 0.39 0.723% 10/24/2014 4:00 PM
Alpha 54.35 N/A N/A 53.89 54.56 53.42 191.40 k 10.26% 0.43 0.797% 10/24/2014 3:59 PM
TMX Select 54.36 N/A N/A 53.59 54.56 53.42 40.20 k 2.15% 0.44 0.816% 10/24/2014 3:59 PM
Chi-X 54.36 N/A N/A 53.88 54.57 53.40 353.50 k 18.94% 0.44 0.816% 10/24/2014 3:59 PM
Omega 54.36 N/A N/A 53.77 54.57 53.39 32.00 k 1.71% 0.53 0.985% 10/24/2014 3:59 PM
Pure 54.36 N/A N/A 54.21 54.50 54.21 1,300 0.07% 0.59 1.097% 10/24/2014 3:55 PM
TriAct 54.35 N/A N/A 53.87 54.59 53.39 103.90 k 5.57% 0.54 0.994% 10/24/2014 3:59 PM
CX2 54.36 N/A N/A 53.59 54.56 53.42 74.70 k 4.00% 0.50 0.928% 10/24/2014 3:59 PM

All times are in ET.

News Headlines for TransCanada Corporation
Last 25 Trades
Time Price Shares Change Exch/Mkt Buyer Seller
10/24/2014 4:00 PM EDT Q 54.31 400 0.39 TSX 079 007
10/24/2014 4:00 PM EDT Q 54.31 600 0.39 TSX 039 007
10/24/2014 4:00 PM EDT Q 54.31 100 0.39 TSX 039 001
10/24/2014 4:00 PM EDT Q 54.31 100 0.39 TSX 079 001
10/24/2014 4:00 PM EDT Q 54.31 200 0.39 TSX 079 001
10/24/2014 4:00 PM EDT Q 54.31 300 0.39 TSX 039 001
10/24/2014 4:00 PM EDT Q 54.31 100 0.39 TSX 079 001
10/24/2014 4:00 PM EDT Q 54.31 100 0.39 TSX 079 001
10/24/2014 4:00 PM EDT Q 54.31 100 0.39 TSX 079 001
10/24/2014 4:00 PM EDT Q 54.31 200 0.39 TSX 079 001
10/24/2014 4:00 PM EDT Q 54.31 100 0.39 TSX 079 053
10/24/2014 4:00 PM EDT Q 54.31 200 0.39 TSX 001 053
10/24/2014 4:00 PM EDT Q 54.31 200 0.39 TSX 079 053
10/24/2014 4:00 PM EDT Q 54.31 100 0.39 TSX 079 053
10/24/2014 4:00 PM EDT Q 54.31 400 0.39 TSX 079 053
10/24/2014 4:00 PM EDT Q 54.31 200 0.39 TSX 001 053
10/24/2014 4:00 PM EDT Q 54.31 300 0.39 TSX 079 053
10/24/2014 4:00 PM EDT Q 54.31 2,200 0.39 TSX 079 002
10/24/2014 4:00 PM EDT Q 54.31 200 0.39 TSX 079 002
10/24/2014 4:00 PM EDT Q 54.31 300 0.39 TSX 079 079
10/24/2014 4:00 PM EDT Q 54.31 100 0.39 TSX 079 079
10/24/2014 4:00 PM EDT Q 54.31 500 0.39 TSX 039 002
10/24/2014 4:00 PM EDT Q 54.31 1,900 0.39 TSX 015 002
10/24/2014 4:00 PM EDT Q 54.31 1,000 0.39 TSX 080 002
10/24/2014 4:00 PM EDT Q 54.31 8,300 0.39 TSX 065 002
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