TransCanada CorpTSX:TRPView on NYSE
- LAST PRICE55.29
- TODAY'S CHANGE (%)0.33 (0.60%)
- Bid / Lots55.25/ 1
- Ask / Lots55.32/ 1
- Open / Previous Close55.05 / 54.96
- Day Range
- 52 Week Range
- Volume2,062,545
Search Criteria
Filter search criteria using below inputs
Click on magnifying glass icon to search
| Company | Country | Symbol |
|---|
- TSX Comp
- TSX Venture
- DJIA
- S&P 500
- NASDAQ
| Time | Volume | TRP |
|---|---|---|
| 09:32 ET | 32200 | 55.25 |
| 09:33 ET | 5300 | 55.26 |
| 09:35 ET | 4400 | 55.29 |
| 09:37 ET | 5000 | 55.19 |
| 09:39 ET | 3500 | 55.19 |
| 09:42 ET | 6300 | 55.26 |
| 09:44 ET | 4200 | 55.23 |
| 09:46 ET | 10200 | 55.17 |
| 09:48 ET | 7000 | 55.04 |
| 09:50 ET | 5300 | 55 |
| 09:51 ET | 5400 | 54.97 |
| 09:53 ET | 5100 | 55.01 |
| 09:55 ET | 3800 | 55.07 |
| 09:57 ET | 6200 | 55.12 |
| 10:00 ET | 3600 | 55.13 |
| 10:02 ET | 4100 | 55.11 |
| 10:04 ET | 5900 | 55.06 |
| 10:06 ET | 4200 | 55.1 |
| 10:08 ET | 6400 | 55.05 |
| 10:09 ET | 3300 | 55.05 |
| 10:11 ET | 1600 | 55.05 |
| 10:13 ET | 5400 | 55.09 |
| 10:15 ET | 7900 | 55.15 |
| 10:18 ET | 6200 | 55.18 |
| 10:20 ET | 17300 | 55.24 |
| 10:22 ET | 12300 | 55.18 |
| 10:24 ET | 2300 | 55.22 |
| 10:26 ET | 3300 | 55.18 |
| 10:27 ET | 4300 | 55.17 |
| 10:29 ET | 3600 | 55.18 |
| 10:31 ET | 5000 | 55.16 |
| 10:33 ET | 4300 | 55.17 |
| 10:36 ET | 6800 | 55.08 |
| 10:38 ET | 6000 | 55.1 |
| 10:40 ET | 29500 | 54.93 |
| 10:42 ET | 7300 | 54.99 |
| 10:44 ET | 7400 | 55.05 |
| 10:45 ET | 3600 | 55.06 |
| 10:47 ET | 2100 | 55.09 |
| 10:49 ET | 9300 | 55.06 |
| 10:51 ET | 7400 | 55.07 |
| 10:54 ET | 6500 | 55.15 |
| 10:56 ET | 8100 | 55.18 |
| 10:58 ET | 4700 | 55.15 |
| 11:00 ET | 6600 | 55.1 |
| 11:02 ET | 3300 | 55.1 |
| 11:03 ET | 6200 | 55.12 |
| 11:05 ET | 4800 | 55.15 |
| 11:07 ET | 6400 | 55.11 |
| 11:09 ET | 3500 | 55.06 |
| 11:12 ET | 9000 | 55.03 |
| 11:14 ET | 2300 | 55.07 |
| 11:16 ET | 4300 | 55.1 |
| 11:18 ET | 5700 | 55.09 |
| 11:20 ET | 4700 | 55.08 |
| 11:21 ET | 3800 | 55.06 |
| 11:23 ET | 5400 | 55.03 |
| 11:25 ET | 4000 | 55.05 |
| 11:27 ET | 4300 | 55.02 |
| 11:30 ET | 6100 | 55.03 |
| 11:32 ET | 6600 | 55.03 |
| 11:34 ET | 7900 | 55.04 |
| 11:36 ET | 8700 | 55.14 |
| 11:38 ET | 2700 | 55.16 |
| 11:39 ET | 3200 | 55.19 |
| 11:41 ET | 1200 | 55.2 |
| 11:43 ET | 2000 | 55.18 |
| 11:45 ET | 3900 | 55.18 |
| 11:48 ET | 3600 | 55.18 |
| 11:50 ET | 6700 | 55.18 |
| 11:52 ET | 6500 | 55.2 |
| 11:54 ET | 3300 | 55.23 |
| 11:56 ET | 4500 | 55.21 |
| 11:57 ET | 3300 | 55.22 |
| 11:59 ET | 4400 | 55.25 |
| 12:01 ET | 9200 | 55.29 |
| 12:03 ET | 12000 | 55.34 |
| 12:06 ET | 6200 | 55.29 |
| 12:08 ET | 9400 | 55.28 |
| 12:10 ET | 4400 | 55.32 |
| 12:12 ET | 8200 | 55.31 |
| 12:14 ET | 2400 | 55.31 |
| 12:15 ET | 5400 | 55.28 |
| 12:17 ET | 8500 | 55.26 |
| 12:19 ET | 4800 | 55.28 |
| 12:21 ET | 1800 | 55.28 |
| 12:24 ET | 2100 | 55.27 |
| 12:26 ET | 7000 | 55.28 |
| 12:28 ET | 3000 | 55.28 |
| 12:30 ET | 1300 | 55.27 |
| 12:32 ET | 3100 | 55.29 |
| 12:33 ET | 15100 | 55.3 |
| 12:35 ET | 3000 | 55.29 |
| 12:37 ET | 7100 | 55.3 |
| 12:39 ET | 6300 | 55.29 |
| 12:42 ET | 9000 | 55.3 |
| 12:44 ET | 10000 | 55.28 |
| 12:46 ET | 5900 | 55.28 |
| 12:48 ET | 15000 | 55.25 |
| 12:50 ET | 2300 | 55.2 |
| 12:51 ET | 4500 | 55.2 |
| 12:53 ET | 7500 | 55.16 |
| 12:55 ET | 9100 | 55.15 |
| 12:57 ET | 5000 | 55.2 |
| 01:00 ET | 5600 | 55.23 |
| 01:02 ET | 3000 | 55.23 |
| 01:04 ET | 1800 | 55.26 |
| 01:06 ET | 1100 | 55.23 |
| 01:08 ET | 12900 | 55.3 |
| 01:09 ET | 3400 | 55.3 |
| 01:11 ET | 800 | 55.24 |
| 01:13 ET | 8900 | 55.21 |
| 01:15 ET | 4200 | 55.18 |
| 01:18 ET | 4800 | 55.19 |
| 01:20 ET | 6800 | 55.21 |
| 01:22 ET | 2900 | 55.22 |
| 01:24 ET | 5900 | 55.25 |
| 01:26 ET | 1600 | 55.24 |
| 01:27 ET | 4700 | 55.26 |
| 01:29 ET | 3100 | 55.22 |
| 01:31 ET | 9000 | 55.2 |
| 01:33 ET | 4400 | 55.23 |
| 01:36 ET | 1400 | 55.26 |
| 01:38 ET | 1500 | 55.28 |
| 01:40 ET | 4200 | 55.27 |
| 01:42 ET | 1300 | 55.26 |
| 01:44 ET | 3800 | 55.24 |
| 01:45 ET | 2000 | 55.24 |
| 01:47 ET | 2500 | 55.24 |
| 01:49 ET | 6900 | 55.28 |
| 01:51 ET | 4400 | 55.26 |
| 01:54 ET | 6200 | 55.26 |
| 01:56 ET | 4900 | 55.3 |
| 01:58 ET | 3100 | 55.29 |
| 02:00 ET | 2600 | 55.27 |
| 02:02 ET | 4600 | 55.31 |
| 02:03 ET | 5400 | 55.36 |
| 02:05 ET | 1700 | 55.36 |
| 02:07 ET | 5200 | 55.41 |
| 02:09 ET | 1700 | 55.41 |
| 02:12 ET | 4200 | 55.42 |
| 02:14 ET | 4200 | 55.44 |
| 02:16 ET | 3200 | 55.45 |
| 02:18 ET | 1500 | 55.45 |
| 02:20 ET | 11500 | 55.44 |
| 02:21 ET | 7200 | 55.42 |
| 02:23 ET | 1200 | 55.41 |
| 02:25 ET | 7000 | 55.43 |
| 02:27 ET | 7500 | 55.37 |
| 02:30 ET | 9500 | 55.34 |
| 02:32 ET | 7200 | 55.36 |
| 02:34 ET | 4600 | 55.34 |
| 02:36 ET | 7700 | 55.31 |
| 02:38 ET | 7500 | 55.31 |
| 02:39 ET | 6200 | 55.31 |
| 02:41 ET | 7700 | 55.35 |
| 02:43 ET | 4100 | 55.32 |
| 02:45 ET | 4800 | 55.29 |
| 02:48 ET | 3400 | 55.29 |
| 02:50 ET | 4500 | 55.29 |
| 02:52 ET | 8300 | 55.32 |
| 02:54 ET | 3800 | 55.3 |
| 02:56 ET | 5400 | 55.31 |
| 02:57 ET | 1900 | 55.29 |
| 02:59 ET | 6300 | 55.25 |
| 03:01 ET | 6500 | 55.24 |
| 03:03 ET | 9400 | 55.22 |
| 03:06 ET | 14800 | 55.2 |
| 03:08 ET | 5100 | 55.21 |
| 03:10 ET | 9500 | 55.2 |
| 03:12 ET | 7900 | 55.21 |
| 03:14 ET | 4900 | 55.18 |
| 03:15 ET | 8100 | 55.24 |
| 03:17 ET | 8300 | 55.27 |
| 03:19 ET | 3900 | 55.28 |
| 03:21 ET | 6400 | 55.27 |
| 03:24 ET | 9500 | 55.26 |
| 03:26 ET | 5000 | 55.28 |
| 03:28 ET | 5900 | 55.31 |
| 03:30 ET | 1800 | 55.32 |
| 03:32 ET | 8300 | 55.29 |
| 03:33 ET | 4200 | 55.31 |
| 03:35 ET | 4300 | 55.33 |
| 03:37 ET | 7200 | 55.34 |
| 03:39 ET | 13000 | 55.36 |
| 03:42 ET | 10700 | 55.36 |
| 03:44 ET | 7500 | 55.31 |
| 03:46 ET | 10800 | 55.32 |
| 03:48 ET | 6000 | 55.3 |
| 03:50 ET | 8100 | 55.31 |
| 03:51 ET | 15900 | 55.3 |
| 03:53 ET | 6000 | 55.28 |
| 03:55 ET | 5500 | 55.27 |
| 03:57 ET | 11400 | 55.28 |
| 04:00 ET | 762924 | 55.2900009155273 |
Yesterday
COMMODITY CLOSE: U.S. Oil Prices Finish Higher, Lift Weekly Gain to More Than 4%
-- COMMODITIES BRIEF: WTI February Crude Oil Close: +US$1.73 or +3.3% at US$53.80 per barrel
COMMODITIES: Oil Strengthens As IEA Keeps Demand Forecast In Place, Sees Long-Term Market Balance
-- COMMODITIES BRIEF: WTI February Crude Oil: +US$0.72 or +1.4% at US$52.79 per barrel
| Company sortable | Market Cap sortable | P/E Ratio (TTM) sortable | EPS Growth (5yr) sortable |
|---|---|---|---|
TransCanada Corp | 50.8B | 19.8x | +6.40% |
Pembina Pipeline Corp | 22.9B | 17.5x | +18.87% |
Inter Pipeline Ltd | 8.7B | 14.1x | +4.38% |
Secure Energy Services Inc | 1.3B | --- | --- |
Enerflex Ltd | 1.5B | 16.2x | +0.69% |
Shawcor Ltd | 1.3B | 31.6x | -16.27% |
Company Information
TransCanada Corporation is an energy infrastructure company. The Company is engaged in the development and operation of North American energy infrastructure, including natural gas and liquids pipelines, power generation and natural gas storage facilities. Its segments include Canadian Natural Gas Pipelines, U.S. Natural Gas Pipelines, Mexico Natural Gas Pipelines, Liquids Pipelines and Energy. The Company operates in three businesses: Natural Gas Pipelines, Liquids Pipelines and Energy. The Natural Gas Pipelines and Liquids Pipelines segments principally consist of its respective natural gas and liquids pipelines in Canada, the United States and Mexico, as well as its regulated natural gas storage operations in the United States. The Energy segment includes its power operations and the non-regulated natural gas storage business in Canada. TransCanada PipeLines Limited (TCPL) is its principal operating subsidiary.
Contact Information
- Headquarters
- 450 1 St SWCALGARY, AB, Canada T2P 5H1
- Phone
- 403-920-2000
- Fax
- 403-920-2200
Executives
- Non-Executive Independent Chairman of the Board
- Siim Vanaselja
- President, Chief Executive Officer, Director
- Russell Girling
- Chief Financial Officer, Executive Vice President
- Donald Marchand
- Executive Vice-President - Stakeholder Relations and Technical Services, General Counsel
- Kristine Delkus
- Executive Vice-President and President, U.S. Natural Gas Pipelines
- Stanley Chapman
Our Ratings feature offers company-specific research ratings from providers such as First Call, S&P and Argus.
Open a New Account, or Login if you're a client.
You have access to a comprehensive selection of independent research reports from providers such as TD Securities, S&P, INK, and Argus.
Open a New Account, or Login if you're a client.
Market Cap | $50.8B |
|---|---|
Revenue (TTM) | $13.4B |
Shares Outstanding | 918.0M |
Dividend Yield | 4.99% |
Annual Dividend Rate | 2.76 CAD |
Ex-Dividend Date | 12-28-18 |
Pay Date | 01-31-19 |
Beta | 1.01 |
EPS | $2.79 |
Book Value | $28.42 |
P/E Ratio | 19.8x |
Price/Sales (TTM) | 3.8 |
Price/Cash Flow (TTM) | 10.2x |
Operating Margin | 29.61% |
Our Calendar feature allows you to view a wide selection of market and company events, including earnings, dividends, splits, rating changes, guidance, and more. Access past, current and future events in WebBroker.
Open a New Account, or Login if you're a client.
