TMX group TMXmoney

Thomson Reuters Corporation (TRI)
Market: CDN Consolidated
$ 41.20
Aug 29, 2014, 9:59 PM EDT
Change: 0.09 (0.22%)
Volume: 1,409,751
Day Low
40.78
Day High
41.29
Company Chart
Detailed Quote
Open: 41.11 EPS: 0.59
High: 41.29 Ex-Div Date: 08/19/2014
Low: 40.78 Dividend: 0.330 
Prev. Close: 41.11 Yield: 3.460
Bid: 40.90 Div. Frequency: Quarterly
Bid Size: 100.00 Shares Out.: 803,656,162.00
Ask: 41.25 P/E Ratio: 69.100
Ask Size: 400.00 P/B Ratio: 1.947
Market Cap: 33,110,633,874 Exchange: TSX
Beta: 0.410 VWAP: 41.087910
Canadian Consolidated Montage
Markets   Last Bid Ask Open High Low Volume % Vol Chg % Chg Last Trade
CDN Consolidated 41.20 40.90 41.25 41.11 41.29 40.78 1.40 m 100% 0.09 0.219% 08/29/2014 4:23 PM
TSX 41.20 40.90 41.25 41.11 41.29 40.78 902.85 k 64.04% 0.09 0.219% 08/29/2014 4:23 PM
Alpha 41.20 40.64 N/A 41.14 41.29 40.78 134.70 k 9.55% 0.09 0.219% 08/29/2014 3:59 PM
TMX Select 41.20 N/A N/A 41.10 41.29 40.79 15.70 k 1.11% 0.09 0.219% 08/29/2014 3:59 PM
Chi-X 41.23 N/A N/A 41.11 41.29 40.78 295.60 k 20.97% 0.12 0.292% 08/29/2014 3:59 PM
Omega 41.21 40.64 41.46 40.96 41.29 40.78 12.30 k 0.87% 0.09 0.219% 08/29/2014 3:59 PM
Pure 41.20 40.64 41.46 41.23 41.26 40.80 8,300 0.59% 0.08 0.195% 08/29/2014 3:59 PM
TriAct 41.21 N/A N/A 40.94 41.26 40.80 12.50 k 0.89% 0.04 0.097% 08/29/2014 3:49 PM
CX2 41.23 N/A N/A 41.21 41.29 40.79 23.90 k 1.70% 0.10 0.243% 08/29/2014 3:59 PM
LYNX 41.24 N/A N/A 40.82 41.26 40.82 3,900 0.28% 0.12 0.292% 08/29/2014 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
08/29/2014 4:23 PM EDT T 41.20 93 0.09 TSX 053 053
08/29/2014 4:23 PM EDT T 41.20 83 0.09 TSX 053 053
08/29/2014 4:23 PM EDT S 41.20 1,700 0.09 TSX 001 001
08/29/2014 4:23 PM EDT S 41.20 900 0.09 TSX 001 001
08/29/2014 4:21 PM EDT T 41.20 22 0.09 TSX 053 053
08/29/2014 4:21 PM EDT S 41.20 10,100 0.09 TSX 001 001
08/29/2014 4:18 PM EDT S 41.20 48,900 0.09 TSX 001 001
08/29/2014 4:16 PM EDT T 41.20 99 0.09 TSX 002 002
08/29/2014 4:16 PM EDT S 41.20 55,200 0.09 TSX 002 002
08/29/2014 4:00 PM EDT Q 41.20 200 0.09 TSX 001 002
08/29/2014 4:00 PM EDT Q 41.20 700 0.09 TSX 001 009
08/29/2014 4:00 PM EDT Q 41.20 700 0.09 TSX 001 014
08/29/2014 4:00 PM EDT Q 41.20 3,200 0.09 TSX 001 222
08/29/2014 4:00 PM EDT Q 41.20 600 0.09 TSX 079 222
08/29/2014 4:00 PM EDT Q 41.20 4,600 0.09 TSX 039 222
08/29/2014 4:00 PM EDT Q 41.20 600 0.09 TSX 053 222
08/29/2014 4:00 PM EDT Q 41.20 4,600 0.09 TSX 039 222
08/29/2014 4:00 PM EDT Q 41.20 3,200 0.09 TSX 072 222
08/29/2014 4:00 PM EDT Q 41.20 4,100 0.09 TSX 079 222
08/29/2014 4:00 PM EDT Q 41.20 2,300 0.09 TSX 079 222
08/29/2014 4:00 PM EDT Q 41.20 3,900 0.09 TSX 079 039
08/29/2014 4:00 PM EDT Q 41.20 200 0.09 TSX 079 039
08/29/2014 4:00 PM EDT Q 41.20 4,600 0.09 TSX 001 039
08/29/2014 4:00 PM EDT Q 41.20 100 0.09 TSX 001 039
08/29/2014 4:00 PM EDT Q 41.20 100 0.09 TSX 001 039
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.