TMX group TMXmoney

TransCanada Corporation (TRP)
Market: CDN Consolidated
$ 55.00
Jul 31, 2014, 5:32 AM EDT
Change: -0.86 (-1.54%)
Volume: 4,953,714

Day Low
54.94
Day High
55.94
Company Chart
Detailed Quote
Open: 55.90 EPS: 2.37
High: 55.94 Ex-Div Date: 06/26/2014
Low: 54.94 Dividend: 0.480 
Prev. Close: 55.86 Yield: 3.437
Bid: 54.98 Div. Frequency: Quarterly
Bid Size: 1,500 Shares Out.: 707,846,217
Ask: 55.04 P/E Ratio: 23.500
Ask Size: 500 P/B Ratio: 2.314
Market Cap: 38,931,541,935 Exchange: TSX
Beta: 0.309 VWAP: 55.102780
Canadian Consolidated Montage
Markets   Last Bid Ask Open High Low Volume % Vol Chg % Chg Last Trade
CDN Consolidated 55.00 54.98 55.04 55.90 55.94 54.94 4.95 m 100% -0.86 -1.540% 07/30/2014 4:05 PM
TSX 55.00 54.98 55.04 55.90 55.94 54.94 2.06 m 41.66% -0.86 -1.540% 07/30/2014 4:00 PM
Alpha 55.00 N/A N/A 55.90 55.94 54.94 442.30 k 8.93% -0.86 -1.540% 07/30/2014 3:59 PM
TMX Select 55.00 N/A N/A 55.73 55.91 54.95 64.20 k 1.30% -0.86 -1.540% 07/30/2014 3:59 PM
Chi-X 55.00 N/A N/A 55.90 55.94 54.95 2.11 m 42.79% -0.87 -1.548% 07/30/2014 4:02 PM
Omega 55.00 54.88 56.59 55.77 55.85 54.97 34.66 k 0.70% -0.87 -1.557% 07/30/2014 3:59 PM
Pure 55.00 54.88 56.59 55.67 55.75 54.98 17.39 k 0.35% -0.87 -1.557% 07/30/2014 4:05 PM
TriAct 55.00 N/A N/A 55.89 55.90 54.95 167.70 k 3.39% -0.88 -1.566% 07/30/2014 3:57 PM
CX2 55.00 N/A N/A 55.80 55.92 54.96 38.70 k 0.78% -0.86 -1.540% 07/30/2014 3:59 PM
LYNX 55.00 N/A N/A 55.58 55.71 54.98 5,100 0.10% -0.90 -1.610% 07/30/2014 3:44 PM

All times are in ET.

News Headlines for TransCanada Corporation
Last 25 Trades
Time Price Shares Change Exch/Mkt Buyer Seller
07/30/2014 4:05 PM EDT E 55.00 11 -0.86 PURE 011 011
07/30/2014 4:02 PM EDT 55.00 54 -0.86 CHIX 080 080
07/30/2014 4:01 PM EDT E 55.00 88 -0.86 PURE 015 015
07/30/2014 4:00 PM EDT Q 55.00 2,700 -0.86 TSX 053 002
07/30/2014 4:00 PM EDT Q 55.00 900 -0.86 TSX 053 002
07/30/2014 4:00 PM EDT Q 55.00 14,800 -0.86 TSX 013 002
07/30/2014 4:00 PM EDT Q 55.00 900 -0.86 TSX 065 002
07/30/2014 4:00 PM EDT Q 55.00 2,000 -0.86 TSX 002 002
07/30/2014 4:00 PM EDT Q 55.00 200 -0.86 TSX 065 072
07/30/2014 4:00 PM EDT Q 55.00 900 -0.86 TSX 080 072
07/30/2014 4:00 PM EDT Q 55.00 6,600 -0.86 TSX 085 072
07/30/2014 4:00 PM EDT Q 55.00 3,200 -0.86 TSX 085 001
07/30/2014 4:00 PM EDT Q 55.00 500 -0.86 TSX 014 001
07/30/2014 4:00 PM EDT Q 55.00 800 -0.86 TSX 009 001
07/30/2014 4:00 PM EDT Q 55.00 500 -0.86 TSX 009 001
07/30/2014 4:00 PM EDT Q 55.00 3,100 -0.86 TSX 009 001
07/30/2014 4:00 PM EDT Q 55.00 5,800 -0.86 TSX 009 001
07/30/2014 4:00 PM EDT Q 55.00 100 -0.86 TSX 085 001
07/30/2014 4:00 PM EDT Q 55.00 1,000 -0.86 TSX 009 001
07/30/2014 4:00 PM EDT Q 55.00 1,000 -0.86 TSX 009 001
07/30/2014 4:00 PM EDT Q 55.00 1,000 -0.86 TSX 009 001
07/30/2014 4:00 PM EDT Q 55.00 1,000 -0.86 TSX 009 001
07/30/2014 4:00 PM EDT Q 55.00 2,700 -0.86 TSX 002 002
07/30/2014 4:00 PM EDT Q 55.00 2,300 -0.86 TSX 002 002
07/30/2014 4:00 PM EDT Q 55.00 600 -0.86 TSX 009 001
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.