TMX group TMXmoney

TransCanada Corporation (TRP)
Market: CDN Consolidated
$ 55.98
Aug 22, 2014, 9:28 PM EDT
Change: -0.50 (-0.89%)
Volume: 1,937,793

Day Low
55.82
Day High
56.63
Company Chart
Detailed Quote
Open: 56.58 EPS: 2.44
High: 56.63 Ex-Div Date: 09/26/2014
Low: 55.82 Dividend: 0.480 
Prev. Close: 56.48 Yield: 3.399
Bid: 55.90 Div. Frequency: Quarterly
Bid Size: 3,500 Shares Out.: 707,846,217
Ask: 56.00 P/E Ratio: 23.100
Ask Size: 2,300 P/B Ratio: 2.352
Market Cap: 39,625,231,228 Exchange: TSX
Beta: 0.295 VWAP: 56.054677
Canadian Consolidated Montage
Markets   Last Bid Ask Open High Low Volume % Vol Chg % Chg Last Trade
CDN Consolidated 55.98 55.90 56.00 56.58 56.63 55.82 1.93 m 100% -0.50 -0.885% 08/22/2014 4:00 PM
TSX 55.98 55.90 56.00 56.58 56.63 55.82 1.04 m 53.79% -0.50 -0.885% 08/22/2014 4:00 PM
Alpha 55.96 N/A 56.03 56.58 56.62 55.82 165.10 k 8.52% -0.52 -0.921% 08/22/2014 3:59 PM
TMX Select 55.98 N/A 57.16 56.60 56.60 55.82 35.40 k 1.83% -0.50 -0.885% 08/22/2014 3:59 PM
Chi-X 55.96 N/A N/A 56.55 56.61 55.82 491.60 k 25.37% -0.53 -0.929% 08/22/2014 3:59 PM
Omega 55.98 55.80 57.03 56.60 56.60 55.92 9,400 0.49% -0.50 -0.885% 08/22/2014 3:59 PM
Pure 55.96 55.80 57.03 56.40 56.40 55.84 12.50 k 0.65% -0.52 -0.921% 08/22/2014 3:59 PM
TriAct 55.96 N/A N/A 56.57 56.58 55.87 128.90 k 6.65% -0.53 -0.938% 08/22/2014 3:24 PM
CX2 55.98 N/A N/A 56.41 56.41 55.82 47.60 k 2.46% -0.51 -0.903% 08/22/2014 3:59 PM
LYNX 55.98 N/A N/A 56.22 56.22 55.84 5,000 0.26% -0.50 -0.885% 08/22/2014 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
08/22/2014 4:00 PM EDT Q 55.98 800 -0.50 TSX 007 072
08/22/2014 4:00 PM EDT Q 55.98 100 -0.50 TSX 007 015
08/22/2014 4:00 PM EDT Q 55.98 400 -0.50 TSX 072 072
08/22/2014 4:00 PM EDT Q 55.98 800 -0.50 TSX 072 072
08/22/2014 4:00 PM EDT Q 55.98 3,500 -0.50 TSX 007 002
08/22/2014 4:00 PM EDT Q 55.98 1,400 -0.50 TSX 007 080
08/22/2014 4:00 PM EDT Q 55.98 1,500 -0.50 TSX 007 013
08/22/2014 4:00 PM EDT Q 55.98 900 -0.50 TSX 007 039
08/22/2014 4:00 PM EDT Q 55.98 500 -0.50 TSX 007 039
08/22/2014 4:00 PM EDT Q 55.98 1,800 -0.50 TSX 079 039
08/22/2014 4:00 PM EDT Q 55.98 1,800 -0.50 TSX 001 039
08/22/2014 4:00 PM EDT Q 55.98 400 -0.50 TSX 053 039
08/22/2014 4:00 PM EDT Q 55.98 1,400 -0.50 TSX 053 101
08/22/2014 4:00 PM EDT Q 55.98 800 -0.50 TSX 053 033
08/22/2014 4:00 PM EDT Q 55.98 1,500 -0.50 TSX 079 033
08/22/2014 4:00 PM EDT Q 55.98 100 -0.50 TSX 079 033
08/22/2014 4:00 PM EDT Q 55.98 100 -0.50 TSX 079 033
08/22/2014 4:00 PM EDT Q 55.98 100 -0.50 TSX 079 033
08/22/2014 4:00 PM EDT Q 55.98 100 -0.50 TSX 079 033
08/22/2014 4:00 PM EDT Q 55.98 100 -0.50 TSX 079 033
08/22/2014 4:00 PM EDT Q 55.98 100 -0.50 TSX 079 033
08/22/2014 4:00 PM EDT Q 55.98 200 -0.50 TSX 079 033
08/22/2014 4:00 PM EDT Q 55.98 1,200 -0.50 TSX 079 079
08/22/2014 4:00 PM EDT Q 55.98 600 -0.50 TSX 053 079
08/22/2014 4:00 PM EDT Q 55.98 500 -0.50 TSX 065 079
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.