TMX group TMXmoney

Thomson Reuters Corporation (TRI)
Market: CDN Consolidated
$ 41.905
Oct 31, 2014, 3:17 PM EDT
Change: 0.085 (0.20%)
Volume: 1,170,059
Day Low
41.81
Day High
42.35
Company Chart
Detailed Quote
Open: 42.15 EPS: 0.59
High: 42.35 Ex-Div Date: 08/19/2014
Low: 41.81 Dividend: 0.330 
Prev. Close: 41.82 Yield: 3.402
Bid: 41.90 Div. Frequency: Quarterly
Bid Size: 7,300 Shares Out.: 802,412,311
Ask: 41.91 P/E Ratio: 70.900
Ask Size: 700 P/B Ratio: 1.923
Market Cap: 33,625,087,892 Exchange: TSX
Beta: 0.354 VWAP: 42.092024
Canadian Consolidated Montage
Markets   Last Bid Ask Open High Low Volume % Vol Chg % Chg Last Trade
CDN Consolidated 41.91 41.90 41.91 42.15 42.35 41.81 1.17 m 100% 0.09 0.203% 10/31/2014 3:17 PM
TSX 41.91 41.90 41.91 42.10 42.35 41.81 546.85 k 46.74% 0.08 0.191% 10/31/2014 3:16 PM
Alpha 41.90 41.90 41.91 42.24 42.35 41.81 105.20 k 8.99% 0.07 0.167% 10/31/2014 3:16 PM
TMX Select 41.91 41.90 41.92 42.29 42.35 41.82 29.90 k 2.56% 0.08 0.191% 10/31/2014 3:16 PM
Chi-X 41.91 41.90 41.91 42.15 42.35 41.81 377.40 k 32.25% 0.09 0.215% 10/31/2014 3:16 PM
Omega 41.91 41.89 41.93 42.35 42.35 41.86 18.60 k 1.59% 0.11 0.263% 10/31/2014 3:15 PM
Pure 41.93 41.88 41.95 42.35 42.35 41.84 7,800 0.67% 0.08 0.191% 10/31/2014 3:14 PM
TriAct 41.91 N/A N/A 42.28 42.34 41.86 34.90 k 2.98% 0.11 0.251% 10/31/2014 3:17 PM
CX2 41.92 41.90 41.92 42.29 42.35 41.81 49.30 k 4.21% 0.10 0.239% 10/31/2014 3:14 PM
LYNX 42.04 N/A N/A 42.04 42.04 42.04 100 0.01% 1.23 3.014% 10/31/2014 10:31 AM

All times are in ET.

News Headlines for Thomson Reuters Corporation
Last 25 Trades
Time Price Shares Change Exch/Mkt Buyer Seller
10/31/2014 3:17 PM EDT 41.905 100 0.09 TCM 001 079
10/31/2014 3:16 PM EDT W 41.91 100 0.09 TMX 001 053
10/31/2014 3:16 PM EDT 41.90 100 0.08 ALPHA 079 079
10/31/2014 3:16 PM EDT W 41.91 100 0.09 CHIX 039 001
10/31/2014 3:16 PM EDT 41.91 100 0.09 CHIX 039 001
10/31/2014 3:16 PM EDT 41.915 100 0.10 CHIX 001 001
10/31/2014 3:16 PM EDT 41.91 100 0.09 TSX 039 001
10/31/2014 3:16 PM EDT 41.91 100 0.09 TSX 053 001
10/31/2014 3:16 PM EDT 41.91 100 0.09 TSX 002 001
10/31/2014 3:16 PM EDT 41.91 100 0.09 TSX 039 001
10/31/2014 3:16 PM EDT 41.91 100 0.09 TSX 039 001
10/31/2014 3:16 PM EDT 41.91 100 0.09 TSX 079 001
10/31/2014 3:16 PM EDT 41.91 100 0.09 TSX 079 001
10/31/2014 3:16 PM EDT 41.91 100 0.09 ALPHA 002 001
10/31/2014 3:16 PM EDT 41.91 100 0.09 ALPHA 079 001
10/31/2014 3:16 PM EDT W 41.91 100 0.09 TMX 002 001
10/31/2014 3:16 PM EDT W 41.91 100 0.09 TMX 002 001
10/31/2014 3:16 PM EDT 41.91 100 0.09 TMX 079 079
10/31/2014 3:15 PM EDT 41.92 100 0.10 CHIX 001 065
10/31/2014 3:15 PM EDT 41.92 100 0.10 CHIX 001 001
10/31/2014 3:15 PM EDT 41.91 100 0.09 OMEGA 001 001
10/31/2014 3:15 PM EDT 41.91 100 0.09 TMX 079 079
10/31/2014 3:14 PM EDT W 41.92 100 0.10 TMX 001 053
10/31/2014 3:14 PM EDT W 41.92 100 0.10 CX2 001 079
10/31/2014 3:14 PM EDT 41.92 100 0.10 CHIX 001 001
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