TransCanada Corporation

Market: Market: CDN Consolidated | Mar 5, 2015, 3:06 PM EST

TRP
$ 55.65
Change:
0.40 (0.72%)
Volume:
902,475

Day Low 55.37
Day High 55.98
52 Week Low 48.67
52 Week High 63.86


  • Trade Now

Detailed Quote

Open: 55.50
High: 55.98
Bid: 55.65
Bid Size: 100
Beta: 0.143
Prev. Close: 55.25
Low: 55.37
Ask: 55.66
Ask Size: 2,200
VWAP: 55.682921
Dividend: 0.520 
Div. Frequency: Quarterly
Shares Out.: 708,662,996
P/E Ratio: 22.400
EPS: 2.46
Yield: 3.774
Ex-Div Date: 03/27/2015
Market Cap: 39,437,095,727
P/B Ratio: 2.345
Exchange: TSX

Canadian Consolidated Montage

Markets   Last Bid Ask Open High Low Volume % Vol Chg % Chg Last Trade
CDN Consolidated 55.65 55.65 55.66 55.50 55.98 55.37 902.47 k 100% 0.40 0.724% 03/05/2015 3:06 PM
TSX 55.65 55.65 55.66 55.50 55.98 55.37 516.49 k 57.23% 0.40 0.724% 03/05/2015 3:06 PM
Alpha 55.65 N/A N/A 55.41 55.97 55.40 90.58 k 10.04% 0.38 0.688% 03/05/2015 3:06 PM
TMX Select 55.65 55.62 55.66 55.50 55.98 55.41 27.90 k 3.09% 0.40 0.724% 03/05/2015 3:05 PM
Chi-X 55.65 N/A N/A 55.48 55.97 55.41 130.20 k 14.43% 0.39 0.706% 03/05/2015 3:06 PM
Omega 55.65 55.62 55.67 55.55 55.96 55.54 18.20 k 2.02% 0.38 0.688% 03/05/2015 3:06 PM
Pure 55.62 55.55 55.67 55.50 55.87 55.50 2,100 0.23% 0.37 0.670% 03/05/2015 2:44 PM
TriAct 55.66 N/A N/A 55.46 55.98 55.41 55.70 k 6.17% 0.40 0.715% 03/05/2015 3:05 PM
CX2 55.66 N/A N/A 55.55 55.98 55.46 59.40 k 6.58% 0.41 0.742% 03/05/2015 3:05 PM
LYNX 55.65 55.61 55.69 55.45 55.87 55.45 1,900 0.21% 0.53 0.962% 03/05/2015 1:11 PM

All times are in ET.

Last 25 Trades

Time Price Shares Change Exch/Mkt Buyer Seller
03/05/2015 3:06 PM EST 55.65 100 0.40 OMEGA 002 001
03/05/2015 3:06 PM EST 55.65 100 0.40 OMEGA 002 065
03/05/2015 3:06 PM EST 55.65 100 0.40 TSX 011 079
03/05/2015 3:06 PM EST 55.65 100 0.40 CHIX 039 072
03/05/2015 3:06 PM EST 55.65 100 0.40 TSX 015 013
03/05/2015 3:06 PM EST 55.65 100 0.40 TSX 039 013
03/05/2015 3:06 PM EST 55.65 100 0.40 ALPHA 079 001
03/05/2015 3:05 PM EST 55.66 100 0.41 CX2 011 001
03/05/2015 3:05 PM EST 55.65 100 0.40 ALPHA 011 039
03/05/2015 3:05 PM EST 55.65 100 0.40 CX2 011 001
03/05/2015 3:05 PM EST 55.64 100 0.39 CHIX 001 090
03/05/2015 3:05 PM EST 55.64 100 0.39 CHIX 001 090
03/05/2015 3:05 PM EST 55.64 100 0.39 CHIX 001 090
03/05/2015 3:05 PM EST 55.64 100 0.39 CHIX 039 090
03/05/2015 3:05 PM EST 55.64 100 0.39 CHIX 001 090
03/05/2015 3:05 PM EST 55.65 100 0.40 CHIX 001 090
03/05/2015 3:05 PM EST 55.65 100 0.40 CHIX 011 090
03/05/2015 3:05 PM EST 55.65 100 0.40 CHIX 001 090
03/05/2015 3:05 PM EST 55.65 100 0.40 CHIX 001 090
03/05/2015 3:05 PM EST 55.64 100 0.39 TSX 002 090
03/05/2015 3:05 PM EST 55.64 1,000 0.39 TSX 002 079
03/05/2015 3:05 PM EST 55.64 100 0.39 TSX 079 079
03/05/2015 3:05 PM EST 55.64 200 0.39 TSX 002 090
03/05/2015 3:05 PM EST 55.65 100 0.40 TSX 015 013
03/05/2015 3:05 PM EST 55.65 100 0.40 TSX 079 013
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