Thomson Reuters Corporation

Market: Market: CDN Consolidated | Mar 5, 2015, 5:19 AM EST

TRI
$ 49.32
Change:
-0.28 (-0.56%)
Volume:
1,155,283

Day Low 49.165
Day High 49.61
52 Week Low 36.86
52 Week High 50.63


  • Trade Now

Detailed Quote

Open: 49.17
High: 49.61
Bid: 0
Bid Size: 0
Beta: 0.484
Prev. Close: 49.60
Low: 49.165
Ask: 0
Ask Size: 0
VWAP: 49.391510
Dividend: 0.335 
Div. Frequency: Quarterly
Shares Out.: 793,878,946
P/E Ratio: 18.200
EPS: 2.61
Yield: 3.413
Ex-Div Date: 02/19/2015
Market Cap: 39,154,109,617
P/B Ratio: 2.030
Exchange: TSX

Canadian Consolidated Montage

Markets   Last Bid Ask Open High Low Volume % Vol Chg % Chg Last Trade
CDN Consolidated 49.32 N/A N/A 49.17 49.61 49.17 1.15 m 100% -0.28 -0.565% 03/04/2015 4:18 PM
TSX 49.32 49.00 49.65 49.17 49.61 49.17 595.46 k 51.54% -0.25 -0.504% 03/04/2015 4:18 PM
Alpha 49.30 N/A N/A 49.25 49.60 49.17 199.30 k 17.25% -0.04 -0.081% 03/04/2015 3:59 PM
TMX Select 49.32 N/A N/A 49.31 49.59 49.18 49.80 k 4.31% -0.25 -0.504% 03/04/2015 3:58 PM
Chi-X 49.31 N/A N/A 49.24 49.61 49.17 149.70 k 12.96% -0.29 -0.585% 03/04/2015 3:59 PM
Omega 49.30 N/A N/A 49.37 49.58 49.21 12.20 k 1.06% -0.03 -0.061% 03/04/2015 3:59 PM
Pure 49.27 N/A N/A 49.36 49.59 49.26 11.70 k 1.01% -0.14 -0.283% 03/04/2015 2:59 PM
TriAct 49.34 N/A N/A 49.41 49.59 49.17 35.61 k 3.08% 0.01 0.010% 03/04/2015 3:55 PM
Liquidnet 49.42 N/A N/A 49.42 49.42 49.42 50.20 k 4.35% -0.06 -0.111% 03/04/2015 11:13 AM
CX2 49.30 N/A N/A 49.30 49.60 49.19 50.40 k 4.36% -0.05 -0.101% 03/04/2015 3:59 PM
LYNX 49.49 N/A N/A 49.44 49.55 49.36 900 0.08% -0.52 -1.040% 03/04/2015 12:38 PM

All times are in ET.

Last 25 Trades

Time Price Shares Change Exch/Mkt Buyer Seller
03/04/2015 4:18 PM EST S 49.32 1,200 -0.28 TSX 002 002
03/04/2015 4:00 PM EST Q 49.32 71 -0.28 TSX 002 079
03/04/2015 4:00 PM EST Q 49.32 5 -0.28 TSX 002 080
03/04/2015 4:00 PM EST Q 49.32 52 -0.28 TSX 002 080
03/04/2015 4:00 PM EST Q 49.32 14 -0.28 TSX 002 080
03/04/2015 4:00 PM EST Q 49.32 46 -0.28 TSX 002 085
03/04/2015 4:00 PM EST Q 49.32 40 -0.28 TSX 002 065
03/04/2015 4:00 PM EST Q 49.32 77 -0.28 TSX 002 002
03/04/2015 4:00 PM EST Q 49.32 14 -0.28 TSX 002 079
03/04/2015 4:00 PM EST Q 49.32 17 -0.28 TSX 002 080
03/04/2015 4:00 PM EST Q 49.32 70 -0.28 TSX 002 072
03/04/2015 4:00 PM EST Q 49.32 14 -0.28 TSX 080 002
03/04/2015 4:00 PM EST Q 49.32 40 -0.28 TSX 002 002
03/04/2015 4:00 PM EST Q 49.32 80 -0.28 TSX 015 002
03/04/2015 4:00 PM EST Q 49.32 27 -0.28 TSX 009 002
03/04/2015 4:00 PM EST Q 49.32 1 -0.28 TSX 072 002
03/04/2015 4:00 PM EST Q 49.32 27 -0.28 TSX 065 002
03/04/2015 4:00 PM EST Q 49.32 96 -0.28 TSX 072 002
03/04/2015 4:00 PM EST Q 49.32 67 -0.28 TSX 039 002
03/04/2015 4:00 PM EST Q 49.32 54 -0.28 TSX 014 002
03/04/2015 4:00 PM EST Q 49.32 40 -0.28 TSX 039 002
03/04/2015 4:00 PM EST Q 49.32 17 -0.28 TSX 072 002
03/04/2015 4:00 PM EST Q 49.32 54 -0.28 TSX 072 002
03/04/2015 4:00 PM EST Q 49.32 50 -0.28 TSX 039 002
03/04/2015 4:00 PM EST Q 49.32 24 -0.28 TSX 053 002
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