TMX group TMXmoney

Thomson Reuters Corporation (TRI)
Market: CDN Consolidated
$ 41.27
Aug 27, 2014, 10:59 PM EDT
Change: 0.03 (0.07%)
Volume: 1,176,885

Day Low
41.07
Day High
41.33
Company Chart
Detailed Quote
Open: 41.12 EPS: 0.59
High: 41.33 Ex-Div Date: 08/19/2014
Low: 41.07 Dividend: 0.330 
Prev. Close: 41.24 Yield: 3.449
Bid: 41.22 Div. Frequency: Quarterly
Bid Size: 1,000 Shares Out.: 803,656,162
Ask: 41.30 P/E Ratio: 69.300
Ask Size: 400 P/B Ratio: 1.928
Market Cap: 33,166,889,806 Exchange: TSX
Beta: 0.410 VWAP: 41.234442
Canadian Consolidated Montage
Markets   Last Bid Ask Open High Low Volume % Vol Chg % Chg Last Trade
CDN Consolidated 41.27 41.22 41.30 41.12 41.33 41.07 1.17 m 100% 0.03 0.073% 08/27/2014 4:02 PM
TSX 41.27 41.22 41.30 41.12 41.32 41.07 391.09 k 33.23% 0.03 0.073% 08/27/2014 4:00 PM
Alpha 41.27 40.43 N/A 41.16 41.33 41.10 125.20 k 10.64% 0.03 0.073% 08/27/2014 3:59 PM
TMX Select 41.27 N/A N/A 41.16 41.31 41.12 13.40 k 1.14% 0.03 0.073% 08/27/2014 3:59 PM
Chi-X 41.26 N/A N/A 41.13 41.32 41.08 572.98 k 48.69% 0.01 0.024% 08/27/2014 4:00 PM
Omega 41.27 40.77 41.59 41.16 41.32 41.12 15.00 k 1.27% 0.03 0.073% 08/27/2014 3:59 PM
Pure 41.27 40.77 41.59 41.14 41.31 41.12 6,600 0.56% -0.01 -0.024% 08/27/2014 4:02 PM
TriAct 41.26 N/A N/A 41.10 41.30 41.10 38.30 k 3.25% 0.00 0.00% 08/27/2014 3:26 PM
CX2 41.26 N/A N/A 41.14 41.30 41.10 13.90 k 1.18% 0.02 0.048% 08/27/2014 3:59 PM
LYNX 41.09 N/A N/A 0.00 0.00 0.00 400 0.03% 0.00 0.00% 08/27/2014 2:00 PM

All times are in ET.

News Headlines for Thomson Reuters Corporation
Last 25 Trades
Time Price Shares Change Exch/Mkt Buyer Seller
08/27/2014 4:02 PM EDT 41.27 900 0.03 PURE 053 053
08/27/2014 4:00 PM EDT X 41.26 408,188 0.02 CHIX 007 007
08/27/2014 4:00 PM EDT Q 41.27 1,100 0.03 TSX 072 101
08/27/2014 4:00 PM EDT Q 41.27 100 0.03 TSX 072 014
08/27/2014 4:00 PM EDT Q 41.27 100 0.03 TSX 072 015
08/27/2014 4:00 PM EDT Q 41.27 400 0.03 TSX 072 101
08/27/2014 4:00 PM EDT Q 41.27 200 0.03 TSX 072 080
08/27/2014 4:00 PM EDT Q 41.27 2,200 0.03 TSX 079 014
08/27/2014 4:00 PM EDT Q 41.27 2,200 0.03 TSX 099 014
08/27/2014 4:00 PM EDT Q 41.27 1,600 0.03 TSX 001 014
08/27/2014 4:00 PM EDT Q 41.27 400 0.03 TSX 001 014
08/27/2014 4:00 PM EDT Q 41.27 400 0.03 TSX 001 014
08/27/2014 4:00 PM EDT Q 41.27 1,900 0.03 TSX 001 014
08/27/2014 4:00 PM EDT Q 41.27 900 0.03 TSX 001 014
08/27/2014 4:00 PM EDT Q 41.27 1,700 0.03 TSX 001 014
08/27/2014 4:00 PM EDT Q 41.27 200 0.03 TSX 001 014
08/27/2014 4:00 PM EDT Q 41.27 100 0.03 TSX 001 014
08/27/2014 4:00 PM EDT Q 41.27 5,200 0.03 TSX 079 014
08/27/2014 4:00 PM EDT Q 41.27 300 0.03 TSX 079 014
08/27/2014 4:00 PM EDT Q 41.27 200 0.03 TSX 079 014
08/27/2014 4:00 PM EDT Q 41.27 4,000 0.03 TSX 053 014
08/27/2014 4:00 PM EDT Q 41.27 100 0.03 TSX 039 014
08/27/2014 4:00 PM EDT Q 41.27 1,300 0.03 TSX 079 014
08/27/2014 4:00 PM EDT Q 41.27 1,200 0.03 TSX 079 079
08/27/2014 4:00 PM EDT Q 41.27 100 0.03 TSX 079 079
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.