TMX group TMXmoney

Thomson Reuters Corporation (TRI)
Market: CDN Consolidated
$ 45.75
Dec 18, 2014, 11:16 AM EST
Change: -0.265 (-0.58%)
Volume: 796,558
Day Low
45.54
Day High
46.10
Company Chart
Detailed Quote
Open: 46.00 EPS: 0.55
High: 46.10 Ex-Div Date: 11/18/2014
Low: 45.54 Dividend: 0.330 
Prev. Close: 46.015 Yield: 3.163
Bid: 45.74 Div. Frequency: Quarterly
Bid Size: 700 Shares Out.: 799,687,848
Ask: 45.75 P/E Ratio: 74.800
Ask Size: 500 P/B Ratio: 2.025
Market Cap: 36,585,719,046 Exchange: TSX
Beta: 0.394 VWAP: 45.891454
Canadian Consolidated Montage
Markets   Last Bid Ask Open High Low Volume % Vol Chg % Chg Last Trade
CDN Consolidated 45.75 45.74 45.75 46.00 46.10 45.54 796.55 k 100% -0.27 -0.576% 12/18/2014 11:16 AM
TSX 45.75 45.74 45.75 46.00 46.10 45.54 600.45 k 75.38% -0.27 -0.587% 12/18/2014 11:16 AM
Alpha 45.76 45.73 45.76 45.79 45.94 45.56 24.90 k 3.13% -0.26 -0.565% 12/18/2014 11:16 AM
TMX Select 45.76 45.72 45.78 46.03 46.03 45.62 9,800 1.23% -0.26 -0.565% 12/18/2014 11:16 AM
Chi-X 45.75 45.73 45.75 46.00 46.09 45.54 108.70 k 13.65% -0.27 -0.587% 12/18/2014 11:16 AM
Omega 45.71 45.71 45.77 45.72 45.95 45.54 3,300 0.41% -0.30 -0.652% 12/18/2014 11:15 AM
Pure 45.68 45.68 45.80 45.76 45.92 45.61 2,400 0.30% -0.35 -0.760% 12/18/2014 11:14 AM
TriAct 45.77 N/A N/A 46.06 46.07 45.67 13.10 k 1.64% -0.25 -0.543% 12/18/2014 11:00 AM
CX2 45.76 45.72 45.78 45.91 45.94 45.54 33.90 k 4.26% -0.26 -0.565% 12/18/2014 11:16 AM

All times are in ET.

News Headlines for Thomson Reuters Corporation
Last 25 Trades
Time Price Shares Change Exch/Mkt Buyer Seller
12/18/2014 11:16 AM EST 45.75 100 -0.27 TSX 015 002
12/18/2014 11:16 AM EST 45.75 100 -0.27 TSX 072 002
12/18/2014 11:16 AM EST 45.75 100 -0.27 CHIX 001 002
12/18/2014 11:16 AM EST 45.75 100 -0.27 CHIX 001 002
12/18/2014 11:16 AM EST 45.75 100 -0.27 CHIX 001 002
12/18/2014 11:16 AM EST 45.76 100 -0.26 CHIX 001 001
12/18/2014 11:16 AM EST W 45.76 100 -0.26 CHIX 002 001
12/18/2014 11:16 AM EST W 45.76 100 -0.26 CHIX 001 001
12/18/2014 11:16 AM EST W 45.76 100 -0.26 CHIX 001 001
12/18/2014 11:16 AM EST 45.76 100 -0.26 CHIX 001 002
12/18/2014 11:16 AM EST 45.76 100 -0.26 CHIX 001 002
12/18/2014 11:16 AM EST 45.76 100 -0.26 TSX 101 079
12/18/2014 11:16 AM EST 45.76 100 -0.26 TSX 002 079
12/18/2014 11:16 AM EST W 45.76 100 -0.26 TSX 079 001
12/18/2014 11:16 AM EST W 45.76 100 -0.26 TSX 079 001
12/18/2014 11:16 AM EST 45.76 100 -0.26 ALPHA 101 079
12/18/2014 11:16 AM EST 45.76 100 -0.26 ALPHA 002 002
12/18/2014 11:16 AM EST W 45.76 100 -0.26 TMX 002 001
12/18/2014 11:16 AM EST 45.76 100 -0.26 CX2 039 002
12/18/2014 11:16 AM EST 45.76 100 -0.26 TSX 001 001
12/18/2014 11:16 AM EST 45.76 200 -0.26 TSX 001 065
12/18/2014 11:15 AM EST 45.75 100 -0.27 CHIX 001 002
12/18/2014 11:15 AM EST 45.75 100 -0.27 CHIX 001 002
12/18/2014 11:15 AM EST 45.75 100 -0.27 TSX 079 002
12/18/2014 11:15 AM EST 45.75 100 -0.27 ALPHA 072 002
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