TMX group TMXmoney

Thomson Reuters Corporation (TRI)
Market: CDN Consolidated
$ 41.30
Aug 20, 2014, 6:18 PM EDT
Change: 0.16 (0.39%)
Volume: 1,197,609

Day Low
40.95
Day High
41.32
Company Chart
Detailed Quote
Open: 41.00 EPS: 0.59
High: 41.32 Ex-Div Date: 08/19/2014
Low: 40.95 Dividend: 0.330 
Prev. Close: 41.14 Yield: 3.422
Bid: 41.15 Div. Frequency: Quarterly
Bid Size: 100 Shares Out.: 804,308,005
Ask: 41.32 P/E Ratio: 69.200
Ask Size: 1,300 P/B Ratio: 1.947
Market Cap: 33,217,920,606 Exchange: TSX
Beta: 0.410 VWAP: 41.175040
Canadian Consolidated Montage
Markets   Last Bid Ask Open High Low Volume % Vol Chg % Chg Last Trade
CDN Consolidated 41.30 41.15 41.32 41.00 41.32 40.95 1.19 m 100% 0.16 0.389% 08/20/2014 4:15 PM
TSX 41.30 41.15 41.32 41.00 41.32 40.95 724.90 k 60.53% 0.16 0.389% 08/20/2014 4:15 PM
Alpha 41.30 40.67 N/A 41.04 41.32 40.95 187.30 k 15.64% 0.16 0.389% 08/20/2014 3:59 PM
TMX Select 41.29 N/A N/A 41.12 41.32 40.98 11.10 k 0.93% 0.15 0.365% 08/20/2014 3:58 PM
Chi-X 41.30 N/A N/A 41.01 41.32 40.95 209.60 k 17.50% 0.16 0.389% 08/20/2014 3:59 PM
Omega 41.29 40.67 41.49 41.03 41.32 40.97 11.50 k 0.96% 0.16 0.389% 08/20/2014 3:59 PM
Pure 41.29 40.67 41.49 41.05 41.31 40.95 12.20 k 1.02% 0.16 0.389% 08/20/2014 3:59 PM
TriAct 41.32 N/A N/A 41.04 41.32 40.96 20.40 k 1.70% 0.15 0.364% 08/20/2014 3:43 PM
CX2 41.30 N/A N/A 41.05 41.32 40.97 19.80 k 1.65% 0.16 0.389% 08/20/2014 3:59 PM
LYNX 41.30 N/A N/A 41.06 41.30 41.06 800 0.07% 0.16 0.389% 08/20/2014 3:50 PM

All times are in ET.

News Headlines for Thomson Reuters Corporation
Last 25 Trades
Time Price Shares Change Exch/Mkt Buyer Seller
08/20/2014 4:15 PM EDT G 41.175 21,900 0.04 TSX 015 015
08/20/2014 4:00 PM EDT Q 41.30 500 0.16 TSX 001 053
08/20/2014 4:00 PM EDT Q 41.30 700 0.16 TSX 001 053
08/20/2014 4:00 PM EDT Q 41.30 200 0.16 TSX 001 085
08/20/2014 4:00 PM EDT Q 41.30 500 0.16 TSX 001 053
08/20/2014 4:00 PM EDT Q 41.30 300 0.16 TSX 001 053
08/20/2014 4:00 PM EDT Q 41.30 1,100 0.16 TSX 001 072
08/20/2014 4:00 PM EDT Q 41.30 2,000 0.16 TSX 001 079
08/20/2014 4:00 PM EDT Q 41.30 1,100 0.16 TSX 007 079
08/20/2014 4:00 PM EDT Q 41.30 800 0.16 TSX 007 079
08/20/2014 4:00 PM EDT Q 41.30 1,600 0.16 TSX 007 001
08/20/2014 4:00 PM EDT Q 41.30 2,000 0.16 TSX 007 053
08/20/2014 4:00 PM EDT Q 41.30 300 0.16 TSX 053 053
08/20/2014 4:00 PM EDT Q 41.30 2,600 0.16 TSX 007 079
08/20/2014 4:00 PM EDT Q 41.30 100 0.16 TSX 007 079
08/20/2014 4:00 PM EDT Q 41.30 1,100 0.16 TSX 007 002
08/20/2014 4:00 PM EDT Q 41.30 100 0.16 TSX 007 079
08/20/2014 4:00 PM EDT Q 41.30 500 0.16 TSX 007 002
08/20/2014 4:00 PM EDT Q 41.30 100 0.16 TSX 007 079
08/20/2014 4:00 PM EDT Q 41.30 100 0.16 TSX 007 079
08/20/2014 4:00 PM EDT Q 41.30 100 0.16 TSX 007 079
08/20/2014 4:00 PM EDT Q 41.30 1,400 0.16 TSX 007 085
08/20/2014 4:00 PM EDT Q 41.30 600 0.16 TSX 009 085
08/20/2014 4:00 PM EDT Q 41.30 2,500 0.16 TSX 009 085
08/20/2014 4:00 PM EDT Q 41.30 200 0.16 TSX 014 085
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.