TMX group TMXmoney

Thomson Reuters Corporation (TRI)
Market: CDN Consolidated
$ 41.18
Sep 16, 2014, 5:26 PM EDT
Change: -0.26 (-0.63%)
Volume: 1,709,009
Day Low
41.115
Day High
41.57
Company Chart
Detailed Quote
Open: 41.34 EPS: 0.59
High: 41.57 Ex-Div Date: 08/19/2014
Low: 41.115 Dividend: 0.330 
Prev. Close: 41.44 Yield: 3.411
Bid: 41.18 Div. Frequency: Quarterly
Bid Size: 2,600 Shares Out.: 803,656,162
Ask: 41.25 P/E Ratio: 69.700
Ask Size: 300 P/B Ratio: 1.907
Market Cap: 33,094,560,751 Exchange: TSX
Beta: 0.405 VWAP: 41.204178
Canadian Consolidated Montage
Markets   Last Bid Ask Open High Low Volume % Vol Chg % Chg Last Trade
CDN Consolidated 41.18 41.18 41.25 41.34 41.57 41.12 1.70 m 100% -0.26 -0.627% 09/16/2014 4:03 PM
TSX 41.18 41.18 41.25 41.34 41.57 41.12 819.56 k 47.96% -0.26 -0.627% 09/16/2014 4:00 PM
Alpha 41.17 N/A N/A 41.26 41.55 41.12 151.30 k 8.85% -0.27 -0.652% 09/16/2014 3:59 PM
TMX Select 41.17 N/A 41.79 41.37 41.51 41.12 21.90 k 1.28% -0.27 -0.652% 09/16/2014 3:59 PM
Chi-X 41.18 N/A N/A 41.28 41.56 41.12 625.94 k 36.63% -0.25 -0.603% 09/16/2014 4:00 PM
Omega 41.17 40.97 41.79 41.37 41.48 41.13 33.40 k 1.95% -0.24 -0.580% 09/16/2014 3:59 PM
Pure 41.18 40.97 41.79 41.37 41.48 41.13 33.30 k 1.95% -0.25 -0.603% 09/16/2014 4:03 PM
TriAct 41.16 N/A N/A 41.45 41.52 41.15 4,000 0.23% -0.27 -0.652% 09/16/2014 3:56 PM
CX2 41.16 N/A N/A 41.37 41.51 41.13 19.60 k 1.15% -0.28 -0.676% 09/16/2014 3:59 PM

All times are in ET.

News Headlines for Thomson Reuters Corporation
Last 25 Trades
Time Price Shares Change Exch/Mkt Buyer Seller
09/16/2014 4:03 PM EDT 41.18 25,900 -0.26 PURE 079 079
09/16/2014 4:00 PM EDT 41.18 100 -0.26 CHIX 001 001
09/16/2014 4:00 PM EDT Q 41.18 200 -0.26 TSX 002 039
09/16/2014 4:00 PM EDT Q 41.18 200 -0.26 TSX 002 079
09/16/2014 4:00 PM EDT Q 41.18 100 -0.26 TSX 002 079
09/16/2014 4:00 PM EDT Q 41.18 200 -0.26 TSX 002 079
09/16/2014 4:00 PM EDT Q 41.18 100 -0.26 TSX 002 079
09/16/2014 4:00 PM EDT Q 41.18 200 -0.26 TSX 002 079
09/16/2014 4:00 PM EDT Q 41.18 300 -0.26 TSX 072 072
09/16/2014 4:00 PM EDT Q 41.18 1,000 -0.26 TSX 002 002
09/16/2014 4:00 PM EDT Q 41.18 200 -0.26 TSX 007 079
09/16/2014 4:00 PM EDT Q 41.18 2,000 -0.26 TSX 007 079
09/16/2014 4:00 PM EDT Q 41.18 400 -0.26 TSX 079 079
09/16/2014 4:00 PM EDT Q 41.18 400 -0.26 TSX 079 053
09/16/2014 4:00 PM EDT Q 41.18 300 -0.26 TSX 079 053
09/16/2014 4:00 PM EDT Q 41.18 500 -0.26 TSX 079 001
09/16/2014 4:00 PM EDT Q 41.18 600 -0.26 TSX 079 023
09/16/2014 4:00 PM EDT Q 41.18 100 -0.26 TSX 079 023
09/16/2014 4:00 PM EDT Q 41.18 1,100 -0.26 TSX 002 023
09/16/2014 4:00 PM EDT Q 41.18 300 -0.26 TSX 079 023
09/16/2014 4:00 PM EDT Q 41.18 500 -0.26 TSX 053 053
09/16/2014 4:00 PM EDT Q 41.18 200 -0.26 TSX 065 023
09/16/2014 4:00 PM EDT Q 41.18 3,200 -0.26 TSX 002 023
09/16/2014 4:00 PM EDT Q 41.18 700 -0.26 TSX 080 023
09/16/2014 4:00 PM EDT Q 41.18 2,700 -0.26 TSX 085 023
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 and TMX Group Terms of Use.