TMX group TMXmoney

Thomson Reuters Corporation (TRI)
Market: CDN Consolidated
$ 41.93
Oct 30, 2014, 1:42 PM EDT
Change: 0.12 (0.29%)
Volume: 622,416
Day Low
41.25
Day High
41.95
Company Chart
Detailed Quote
Open: 41.71 EPS: 0.59
High: 41.95 Ex-Div Date: 08/19/2014
Low: 41.25 Dividend: 0.330 
Prev. Close: 41.81 Yield: 3.390
Bid: 41.92 Div. Frequency: Quarterly
Bid Size: 2,400 Shares Out.: 802,412,311
Ask: 41.93 P/E Ratio: 70.900
Ask Size: 200 P/B Ratio: 1.928
Market Cap: 33,645,148,200 Exchange: TSX
Beta: 0.358 VWAP: 41.615123
Canadian Consolidated Montage
Markets   Last Bid Ask Open High Low Volume % Vol Chg % Chg Last Trade
CDN Consolidated 41.93 41.92 41.93 41.71 41.95 41.25 622.41 k 100% 0.12 0.287% 10/30/2014 1:42 PM
TSX 41.93 41.92 41.93 41.71 41.95 41.25 360.41 k 57.91% 0.12 0.287% 10/30/2014 1:42 PM
Alpha 41.92 41.92 41.94 41.80 41.93 41.25 70.80 k 11.38% 0.11 0.263% 10/30/2014 1:41 PM
TMX Select 41.93 41.89 41.96 41.79 41.93 41.28 14.50 k 2.33% 0.12 0.287% 10/30/2014 1:41 PM
Chi-X 41.92 41.92 41.94 41.85 41.92 41.25 129.00 k 20.73% 0.10 0.239% 10/30/2014 1:42 PM
Omega 41.88 41.92 41.97 41.77 41.88 41.36 5,100 0.82% 0.07 0.167% 10/30/2014 1:39 PM
Pure 41.79 41.84 42.00 41.75 41.83 41.32 3,900 0.63% -0.08 -0.191% 10/30/2014 1:33 PM
TriAct 41.83 N/A N/A 41.56 41.83 41.34 3,700 0.59% 0.01 0.012% 10/30/2014 1:38 PM
CX2 41.91 41.90 41.95 41.78 41.93 41.26 35.00 k 5.62% 0.10 0.239% 10/30/2014 1:41 PM

All times are in ET.

News Headlines for Thomson Reuters Corporation
Last 25 Trades
Time Price Shares Change Exch/Mkt Buyer Seller
10/30/2014 1:42 PM EDT 41.93 100 0.12 TSX 001 039
10/30/2014 1:42 PM EDT 41.93 100 0.12 TSX 001 079
10/30/2014 1:42 PM EDT 41.92 100 0.11 CHIX 001 001
10/30/2014 1:42 PM EDT 41.92 100 0.11 CHIX 001 001
10/30/2014 1:41 PM EDT 41.91 200 0.10 CX2 079 002
10/30/2014 1:41 PM EDT E 41.91 37 0.10 TSX 002 002
10/30/2014 1:41 PM EDT 41.92 100 0.11 TSX 007 065
10/30/2014 1:41 PM EDT 41.92 100 0.11 ALPHA 039 065
10/30/2014 1:41 PM EDT W 41.93 100 0.12 CX2 001 079
10/30/2014 1:41 PM EDT 41.93 100 0.12 TSX 001 013
10/30/2014 1:41 PM EDT 41.92 100 0.11 TSX 001 079
10/30/2014 1:41 PM EDT 41.92 100 0.11 TSX 001 079
10/30/2014 1:41 PM EDT 41.92 400 0.11 TSX 001 007
10/30/2014 1:41 PM EDT 41.92 100 0.11 TSX 001 079
10/30/2014 1:41 PM EDT 41.92 100 0.11 TSX 001 039
10/30/2014 1:41 PM EDT 41.92 100 0.11 TSX 001 079
10/30/2014 1:41 PM EDT 41.92 100 0.11 TSX 001 079
10/30/2014 1:41 PM EDT 41.92 100 0.11 TSX 001 079
10/30/2014 1:41 PM EDT 41.92 100 0.11 TSX 001 079
10/30/2014 1:41 PM EDT 41.92 100 0.11 TSX 001 079
10/30/2014 1:41 PM EDT 41.92 100 0.11 TSX 001 079
10/30/2014 1:41 PM EDT 41.93 100 0.12 ALPHA 001 079
10/30/2014 1:41 PM EDT 41.93 100 0.12 ALPHA 001 039
10/30/2014 1:41 PM EDT 41.92 100 0.11 TSX 053 065
10/30/2014 1:41 PM EDT 41.93 100 0.12 TSX 079 079
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