TMX group TMXmoney

TransCanada Corporation (TRP)
Market: CDN Consolidated
$ 54.29
Dec 18, 2014, 3:07 PM EST
Change: 0.025 (0.05%)
Volume: 2,196,530
Day Low
53.64
Day High
55.00
Company Chart
Detailed Quote
Open: 55.00 EPS: 2.40
High: 55.00 Ex-Div Date: 12/29/2014
Low: 53.64 Dividend: 0.480 
Prev. Close: 54.265 Yield: 3.634
Bid: 54.29 Div. Frequency: Quarterly
Bid Size: 800 Shares Out.: 708,563,077
Ask: 54.30 P/E Ratio: 21.800
Ask Size: 200 P/B Ratio: 2.245
Market Cap: 38,467,889,450 Exchange: TSX
Beta: 0.294 VWAP: 54.277273
Canadian Consolidated Montage
Markets   Last Bid Ask Open High Low Volume % Vol Chg % Chg Last Trade
CDN Consolidated 54.29 54.29 54.30 55.00 55.00 53.64 2.19 m 100% 0.03 0.046% 12/18/2014 3:06 PM
TSX 54.27 54.29 54.31 55.00 55.00 53.64 1.52 m 69.52% -0.06 -0.110% 12/18/2014 3:06 PM
Alpha 54.29 54.28 54.30 54.99 55.00 53.69 106.70 k 4.86% -0.04 -0.074% 12/18/2014 3:06 PM
TMX Select 54.28 54.29 54.34 55.00 55.00 53.72 42.60 k 1.94% -0.05 -0.092% 12/18/2014 3:06 PM
Chi-X 54.26 54.29 54.31 55.00 55.00 53.65 311.60 k 14.19% -0.05 -0.092% 12/18/2014 3:06 PM
Omega 54.25 54.26 54.34 55.00 55.00 53.76 14.80 k 0.67% -0.02 -0.037% 12/18/2014 3:00 PM
Pure 54.27 54.06 54.40 55.00 55.00 53.77 5,900 0.27% 0.02 0.037% 12/18/2014 2:53 PM
TriAct 54.28 N/A N/A 54.99 54.99 53.77 39.30 k 1.79% 0.02 0.028% 12/18/2014 2:58 PM
CX2 54.30 54.29 54.34 54.96 55.00 53.65 147.70 k 6.72% 0.01 0.018% 12/18/2014 3:06 PM
LYNX 54.09 N/A N/A 54.34 54.51 53.85 800 0.04% 0.05 0.093% 12/18/2014 1:55 PM

All times are in ET.

News Headlines for TransCanada Corporation
Last 25 Trades
Time Price Shares Change Exch/Mkt Buyer Seller
12/18/2014 3:06 PM EST E 54.29 95 0.03 TSX 003 079
12/18/2014 3:06 PM EST 54.29 200 0.03 ALPHA 079 079
12/18/2014 3:06 PM EST 54.30 100 0.04 CX2 001 001
12/18/2014 3:06 PM EST E 54.27 11 0.01 TSX 003 007
12/18/2014 3:06 PM EST 54.29 100 0.03 CX2 015 001
12/18/2014 3:06 PM EST 54.29 100 0.03 ALPHA 072 001
12/18/2014 3:06 PM EST W 54.27 100 0.01 TSX 001 079
12/18/2014 3:06 PM EST 54.27 100 0.01 TSX 001 001
12/18/2014 3:06 PM EST 54.26 100 -0.01 CX2 079 001
12/18/2014 3:06 PM EST 54.26 100 -0.01 CX2 079 039
12/18/2014 3:06 PM EST W 54.26 100 -0.01 TSX 001 001
12/18/2014 3:06 PM EST E 54.28 1 0.02 TSX 079 003
12/18/2014 3:06 PM EST W 54.26 100 -0.01 TSX 001 001
12/18/2014 3:06 PM EST W 54.26 100 -0.01 TSX 001 001
12/18/2014 3:06 PM EST 54.26 100 -0.01 ALPHA 079 001
12/18/2014 3:06 PM EST W 54.27 100 0.01 ALPHA 001 039
12/18/2014 3:06 PM EST 54.26 100 -0.01 ALPHA 079 039
12/18/2014 3:06 PM EST 54.26 100 -0.01 CHIX 001 001
12/18/2014 3:06 PM EST 54.26 100 -0.01 TSX 001 013
12/18/2014 3:06 PM EST 54.26 100 -0.01 TSX 079 013
12/18/2014 3:06 PM EST 54.26 100 -0.01 TSX 079 013
12/18/2014 3:06 PM EST 54.26 100 -0.01 TSX 079 013
12/18/2014 3:06 PM EST 54.26 100 -0.01 TSX 079 013
12/18/2014 3:06 PM EST 54.26 200 -0.01 TSX 001 001
12/18/2014 3:06 PM EST 54.28 100 0.02 TMX 001 039
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