TMX group TMXmoney

Thomson Reuters Corporation (TRI)
Market: CDN Consolidated
$ 41.44
Sep 3, 2014, 3:42 AM EDT
Change: 0.24 (0.58%)
Volume: 624,710
Day Low
41.17
Day High
41.53
Company Chart
Detailed Quote
Open: 41.28 EPS: 0.59
High: 41.53 Ex-Div Date: 08/19/2014
Low: 41.17 Dividend: 0.330 
Prev. Close: 41.20 Yield: 3.452
Bid: 41.31 Div. Frequency: Quarterly
Bid Size: 1,700.00 Shares Out.: 803,656,162.00
Ask: 41.48 P/E Ratio: 69.300
Ask Size: 1,900.00 P/B Ratio: 1.960
Market Cap: 33,303,511,353 Exchange: TSX
Beta: 0.406 VWAP: 41.412425
Canadian Consolidated Montage
Markets   Last Bid Ask Open High Low Volume % Vol Chg % Chg Last Trade
CDN Consolidated 41.44 41.31 41.48 41.28 41.53 41.17 624.71 k 100% 0.24 0.583% 09/02/2014 4:15 PM
TSX 41.44 41.31 41.48 41.17 41.52 41.17 348.31 k 55.76% 0.24 0.583% 09/02/2014 4:15 PM
Alpha 41.44 N/A N/A 41.40 41.52 41.23 87.90 k 14.07% 0.24 0.583% 09/02/2014 3:59 PM
TMX Select 41.44 N/A 41.79 41.29 41.52 41.23 9,100 1.46% 0.24 0.583% 09/02/2014 3:59 PM
Chi-X 41.39 N/A N/A 41.28 41.53 41.22 130.80 k 20.94% 0.16 0.388% 09/02/2014 3:59 PM
Omega 41.41 40.73 41.55 41.27 41.50 41.27 10.40 k 1.66% 0.20 0.485% 09/02/2014 3:58 PM
Pure 41.41 40.73 41.55 41.39 41.51 41.27 4,400 0.70% 0.21 0.510% 09/02/2014 3:56 PM
TriAct 41.40 N/A N/A 41.24 41.50 41.24 22.50 k 3.60% 0.19 0.461% 09/02/2014 3:59 PM
CX2 41.39 N/A N/A 41.26 41.50 41.26 10.50 k 1.68% 0.16 0.388% 09/02/2014 3:59 PM
LYNX 41.46 N/A N/A 41.44 41.48 41.44 800 0.13% 0.22 0.533% 09/02/2014 2:46 PM

All times are in ET.

News Headlines for Thomson Reuters Corporation
Last 25 Trades
Time Price Shares Change Exch/Mkt Buyer Seller
09/02/2014 4:15 PM EDT S 41.44 2,200 0.24 TSX 002 002
09/02/2014 4:00 PM EDT Q 41.44 200 0.24 TSX 079 101
09/02/2014 4:00 PM EDT Q 41.44 2,400 0.24 TSX 079 039
09/02/2014 4:00 PM EDT Q 41.44 200 0.24 TSX 079 079
09/02/2014 4:00 PM EDT Q 41.44 1,400 0.24 TSX 079 079
09/02/2014 4:00 PM EDT Q 41.44 1,000 0.24 TSX 079 079
09/02/2014 4:00 PM EDT Q 41.44 100 0.24 TSX 079 001
09/02/2014 4:00 PM EDT Q 41.44 900 0.24 TSX 079 039
09/02/2014 4:00 PM EDT Q 41.44 100 0.24 TSX 079 001
09/02/2014 4:00 PM EDT Q 41.44 100 0.24 TSX 079 053
09/02/2014 4:00 PM EDT Q 41.44 100 0.24 TSX 079 001
09/02/2014 4:00 PM EDT Q 41.44 500 0.24 TSX 079 015
09/02/2014 4:00 PM EDT Q 41.44 100 0.24 TSX 001 015
09/02/2014 4:00 PM EDT Q 41.44 300 0.24 TSX 001 015
09/02/2014 4:00 PM EDT Q 41.44 100 0.24 TSX 001 015
09/02/2014 4:00 PM EDT Q 41.44 200 0.24 TSX 001 014
09/02/2014 4:00 PM EDT Q 41.44 1,200 0.24 TSX 001 014
09/02/2014 4:00 PM EDT Q 41.44 200 0.24 TSX 001 009
09/02/2014 4:00 PM EDT Q 41.44 1,500 0.24 TSX 001 009
09/02/2014 4:00 PM EDT Q 41.44 400 0.24 TSX 001 009
09/02/2014 4:00 PM EDT Q 41.44 2,100 0.24 TSX 053 009
09/02/2014 4:00 PM EDT Q 41.44 1,000 0.24 TSX 053 090
09/02/2014 4:00 PM EDT Q 41.44 100 0.24 TSX 039 090
09/02/2014 4:00 PM EDT Q 41.44 2,200 0.24 TSX 002 090
09/02/2014 4:00 PM EDT Q 41.44 6,500 0.24 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 and TMX Group Terms of Use.