TMX group TMXmoney

Thomson Reuters Corporation (TRI)
Market: CDN Consolidated
$ 41.20
Jul 31, 2014, 11:48 PM EDT
Change: -0.23 (-0.56%)
Volume: 2,512,927

Day Low
40.99
Day High
41.725
Company Chart
Detailed Quote
Open: 41.18 EPS: 0.59
High: 41.725 Ex-Div Date: 08/19/2014
Low: 40.99 Dividend: 0.330 
Prev. Close: 41.43 Yield: 3.422
Bid: 41.16 Div. Frequency: Quarterly
Bid Size: 100 Shares Out.: 804,308,005
Ask: 41.19 P/E Ratio: 71.500
Ask Size: 100 P/B Ratio: 1.953
Market Cap: 33,137,489,806 Exchange: TSX
Beta: 0.410 VWAP: 41.323828
Canadian Consolidated Montage
Markets   Last Bid Ask Open High Low Volume % Vol Chg % Chg Last Trade
CDN Consolidated 41.20 41.16 41.19 41.18 41.73 40.99 2.51 m 100% -0.23 -0.555% 07/31/2014 4:14 PM
TSX 41.19 41.05 41.35 41.19 41.72 40.99 1.03 m 41.17% -0.23 -0.555% 07/31/2014 4:00 PM
Alpha 41.22 41.16 41.21 41.14 41.71 40.99 366.00 k 14.56% -0.20 -0.483% 07/31/2014 4:00 PM
TMX Select 41.24 N/A 41.19 41.18 41.68 41.00 141.70 k 5.64% -0.18 -0.435% 07/31/2014 3:59 PM
Chi-X 41.20 N/A 41.26 41.12 41.72 40.99 512.08 k 20.38% -0.23 -0.555% 07/31/2014 4:14 PM
Omega 41.24 40.63 42.01 41.48 41.65 41.00 24.19 k 0.96% -0.18 -0.435% 07/31/2014 3:59 PM
Pure 41.24 40.63 42.01 41.41 41.71 40.99 23.10 k 0.92% -0.12 -0.290% 07/31/2014 3:59 PM
TriAct 41.30 N/A N/A 41.36 41.73 41.00 347.40 k 13.82% -0.11 -0.266% 07/31/2014 3:57 PM
CX2 41.22 N/A 41.27 41.18 41.68 41.00 61.60 k 2.45% -0.20 -0.483% 07/31/2014 3:59 PM
LYNX 41.30 N/A 41.25 41.44 41.68 41.00 2,200 0.09% -0.12 -0.290% 07/31/2014 3:57 PM

All times are in ET.

News Headlines for Thomson Reuters Corporation
Last 25 Trades
Time Price Shares Change Exch/Mkt Buyer Seller
07/31/2014 4:14 PM EDT 41.20 500 -0.23 CHIX 002 001
07/31/2014 4:12 PM EDT 41.22 1,000 -0.21 CHIX 002 001
07/31/2014 4:00 PM EDT Q 41.19 1,700 -0.24 TSX 079 079
07/31/2014 4:00 PM EDT Q 41.19 400 -0.24 TSX 079 079
07/31/2014 4:00 PM EDT Q 41.19 200 -0.24 TSX 001 079
07/31/2014 4:00 PM EDT Q 41.19 400 -0.24 TSX 072 079
07/31/2014 4:00 PM EDT Q 41.19 100 -0.24 TSX 079 079
07/31/2014 4:00 PM EDT Q 41.19 300 -0.24 TSX 079 079
07/31/2014 4:00 PM EDT Q 41.19 3,100 -0.24 TSX 101 079
07/31/2014 4:00 PM EDT Q 41.19 300 -0.24 TSX 101 072
07/31/2014 4:00 PM EDT Q 41.19 300 -0.24 TSX 101 072
07/31/2014 4:00 PM EDT Q 41.19 200 -0.24 TSX 001 072
07/31/2014 4:00 PM EDT Q 41.19 1,800 -0.24 TSX 039 072
07/31/2014 4:00 PM EDT Q 41.19 200 -0.24 TSX 079 079
07/31/2014 4:00 PM EDT Q 41.19 100 -0.24 TSX 079 079
07/31/2014 4:00 PM EDT Q 41.19 300 -0.24 TSX 079 079
07/31/2014 4:00 PM EDT Q 41.19 200 -0.24 TSX 101 072
07/31/2014 4:00 PM EDT Q 41.19 200 -0.24 TSX 101 039
07/31/2014 4:00 PM EDT Q 41.19 3,300 -0.24 TSX 101 039
07/31/2014 4:00 PM EDT Q 41.19 600 -0.24 TSX 101 039
07/31/2014 4:00 PM EDT Q 41.19 100 -0.24 TSX 101 001
07/31/2014 4:00 PM EDT Q 41.19 200 -0.24 TSX 101 001
07/31/2014 4:00 PM EDT Q 41.19 200 -0.24 TSX 101 001
07/31/2014 4:00 PM EDT Q 41.19 900 -0.24 TSX 101 001
07/31/2014 4:00 PM EDT Q 41.19 2,600 -0.24 TSX 090 001
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.