TMX group TMXmoney

Thomson Reuters Corporation (TRI)
Market: CDN Consolidated
$ 41.43
Jul 31, 2014, 1:26 AM EDT
Change: 1.35 (3.37%)
Volume: 3,203,350

Day Low
40.52
Day High
41.87
Company Chart
Detailed Quote
Open: 40.70 EPS: 0.57
High: 41.87 Ex-Div Date: 05/20/2014
Low: 40.52 Dividend: 0.330 
Prev. Close: 40.08 Yield: 3.538
Bid: 41.41 Div. Frequency: Quarterly
Bid Size: 300 Shares Out.: 804,308,005
Ask: 41.43 P/E Ratio: 69.100
Ask Size: 400 P/B Ratio: 1.971
Market Cap: 33,322,480,647 Exchange: TSX
Beta: 0.423 VWAP: 41.461311
Canadian Consolidated Montage
Markets   Last Bid Ask Open High Low Volume % Vol Chg % Chg Last Trade
CDN Consolidated 41.43 41.41 41.43 40.70 41.87 40.52 3.20 m 100% 1.35 3.368% 07/30/2014 3:59 PM
TSX 41.42 41.41 41.43 40.70 41.87 40.70 1.40 m 43.94% 1.34 3.343% 07/30/2014 4:00 PM
Alpha 41.43 41.34 N/A 40.54 41.87 40.54 433.20 k 13.52% 1.35 3.368% 07/30/2014 3:59 PM
TMX Select 41.41 N/A N/A 41.10 41.86 41.10 94.00 k 2.93% 1.33 3.318% 07/30/2014 3:59 PM
Chi-X 41.43 N/A N/A 40.52 41.87 40.52 1.04 m 32.51% 1.38 3.446% 07/30/2014 3:59 PM
Omega 41.42 N/A N/A 41.02 41.70 41.02 13.44 k 0.42% 1.38 3.447% 07/30/2014 3:59 PM
Pure 41.36 39.32 43.49 40.84 41.68 40.84 14.32 k 0.45% 1.32 3.297% 07/30/2014 4:01 PM
TriAct 41.41 N/A N/A 40.88 41.85 40.88 175.60 k 5.48% 1.36 3.396% 07/30/2014 3:59 PM
CX2 41.42 N/A N/A 41.05 41.87 41.05 22.10 k 0.69% 1.36 3.395% 07/30/2014 3:59 PM
LYNX 41.42 N/A N/A 41.30 41.68 41.30 1,900 0.06% 1.34 3.343% 07/30/2014 3:55 PM

All times are in ET.

News Headlines for Thomson Reuters Corporation
Last 25 Trades
Time Price Shares Change Exch/Mkt Buyer Seller
07/30/2014 4:01 PM EDT E 41.42 20 1.34 PURE 015 015
07/30/2014 4:00 PM EDT Q 41.42 800 1.34 TSX 101 002
07/30/2014 4:00 PM EDT Q 41.42 400 1.34 TSX 072 002
07/30/2014 4:00 PM EDT Q 41.42 1,100 1.34 TSX 007 002
07/30/2014 4:00 PM EDT Q 41.42 600 1.34 TSX 072 002
07/30/2014 4:00 PM EDT Q 41.42 900 1.34 TSX 001 002
07/30/2014 4:00 PM EDT Q 41.42 900 1.34 TSX 079 002
07/30/2014 4:00 PM EDT Q 41.42 1,100 1.34 TSX 053 053
07/30/2014 4:00 PM EDT Q 41.42 600 1.34 TSX 079 002
07/30/2014 4:00 PM EDT Q 41.42 1,700 1.34 TSX 079 002
07/30/2014 4:00 PM EDT Q 41.42 600 1.34 TSX 079 001
07/30/2014 4:00 PM EDT Q 41.42 100 1.34 TSX 079 001
07/30/2014 4:00 PM EDT Q 41.42 100 1.34 TSX 079 001
07/30/2014 4:00 PM EDT Q 41.42 100 1.34 TSX 079 001
07/30/2014 4:00 PM EDT Q 41.42 600 1.34 TSX 065 001
07/30/2014 4:00 PM EDT Q 41.42 600 1.34 TSX 080 001
07/30/2014 4:00 PM EDT Q 41.42 200 1.34 TSX 085 001
07/30/2014 4:00 PM EDT Q 41.42 1,100 1.34 TSX 085 222
07/30/2014 4:00 PM EDT Q 41.42 3,900 1.34 TSX 085 079
07/30/2014 4:00 PM EDT Q 41.42 800 1.34 TSX 014 079
07/30/2014 4:00 PM EDT Q 41.42 400 1.34 TSX 009 079
07/30/2014 4:00 PM EDT Q 41.42 200 1.34 TSX 009 079
07/30/2014 4:00 PM EDT Q 41.42 1,700 1.34 TSX 009 079
07/30/2014 4:00 PM EDT Q 41.42 7,900 1.34 TSX 009 079
07/30/2014 4:00 PM EDT Q 41.42 7,000 1.34 TSX 009 079
Copyright © QuoteMedia. Data delayed 15 minutes unless otherwise indicated. View delay times for all exchanges.
Market Data powered by QuoteMedia, SEC filings by Morningstar. See the QuoteMedia and TMX Group Terms of Use.