TMX group TMXmoney

Thomson Reuters Corporation (TRI)
Market: CDN Consolidated
$ 40.61
Oct 24, 2014, 7:03 AM EDT
Change: 0.14 (0.35%)
Volume: 1,346,891
Day Low
40.515
Day High
40.97
Company Chart
Detailed Quote
Open: 40.56 EPS: 0.59
High: 40.97 Ex-Div Date: 08/19/2014
Low: 40.515 Dividend: 0.330 
Prev. Close: 40.47 Yield: 3.514
Bid: 40.25 Div. Frequency: Quarterly
Bid Size: 200 Shares Out.: 802,412,311
Ask: 41.00 P/E Ratio: 68.000
Ask Size: 1,200 P/B Ratio: 1.858
Market Cap: 32,585,963,950 Exchange: TSX
Beta: 0.376 VWAP: 40.744095
Canadian Consolidated Montage
Markets   Last Bid Ask Open High Low Volume % Vol Chg % Chg Last Trade
CDN Consolidated 40.61 40.25 41.00 40.56 40.97 40.52 1.34 m 100% 0.14 0.346% 10/23/2014 4:00 PM
TSX 40.61 40.25 41.00 40.56 40.96 40.52 660.09 k 48.91% 0.14 0.346% 10/23/2014 4:00 PM
Alpha 40.61 N/A N/A 40.74 40.97 40.52 142.50 k 10.56% 0.14 0.346% 10/23/2014 3:59 PM
TMX Select 40.61 N/A N/A 40.70 40.97 40.52 28.00 k 2.07% 0.14 0.346% 10/23/2014 3:59 PM
Chi-X 40.59 N/A N/A 40.70 40.97 40.52 299.10 k 22.16% 0.14 0.346% 10/23/2014 3:59 PM
Omega 40.56 N/A N/A 40.77 40.97 40.53 8,700 0.64% 0.14 0.346% 10/23/2014 3:58 PM
Pure 40.59 N/A N/A 40.75 40.97 40.58 10.70 k 0.79% 0.20 0.495% 10/23/2014 3:54 PM
TriAct 40.53 N/A N/A 40.77 40.97 40.52 136.80 k 10.14% 0.13 0.322% 10/23/2014 3:58 PM
CX2 40.58 N/A N/A 40.79 40.97 40.52 63.70 k 4.72% 0.14 0.346% 10/23/2014 3:59 PM
LYNX 40.81 N/A N/A 40.81 40.81 40.81 100 0.01% 0.70 1.745% 10/23/2014 1:49 PM

All times are in ET.

News Headlines for Thomson Reuters Corporation
Last 25 Trades
Time Price Shares Change Exch/Mkt Buyer Seller
10/23/2014 4:00 PM EDT Q 40.61 600 0.14 TSX 002 039
10/23/2014 4:00 PM EDT Q 40.61 100 0.14 TSX 009 039
10/23/2014 4:00 PM EDT Q 40.61 100 0.14 TSX 009 039
10/23/2014 4:00 PM EDT Q 40.61 900 0.14 TSX 009 039
10/23/2014 4:00 PM EDT Q 40.61 700 0.14 TSX 009 079
10/23/2014 4:00 PM EDT Q 40.61 100 0.14 TSX 009 079
10/23/2014 4:00 PM EDT Q 40.61 100 0.14 TSX 009 079
10/23/2014 4:00 PM EDT Q 40.61 100 0.14 TSX 009 079
10/23/2014 4:00 PM EDT Q 40.61 300 0.14 TSX 009 079
10/23/2014 4:00 PM EDT Q 40.61 1,900 0.14 TSX 009 079
10/23/2014 4:00 PM EDT Q 40.61 700 0.14 TSX 009 079
10/23/2014 4:00 PM EDT Q 40.61 100 0.14 TSX 009 079
10/23/2014 4:00 PM EDT Q 40.61 300 0.14 TSX 009 079
10/23/2014 4:00 PM EDT Q 40.61 100 0.14 TSX 009 079
10/23/2014 4:00 PM EDT Q 40.61 100 0.14 TSX 009 079
10/23/2014 4:00 PM EDT Q 40.61 100 0.14 TSX 009 079
10/23/2014 4:00 PM EDT Q 40.61 200 0.14 TSX 009 079
10/23/2014 4:00 PM EDT Q 40.61 400 0.14 TSX 009 079
10/23/2014 4:00 PM EDT Q 40.61 100 0.14 TSX 009 079
10/23/2014 4:00 PM EDT Q 40.61 200 0.14 TSX 009 079
10/23/2014 4:00 PM EDT Q 40.61 300 0.14 TSX 009 007
10/23/2014 4:00 PM EDT Q 40.61 1,100 0.14 TSX 009 072
10/23/2014 4:00 PM EDT Q 40.61 700 0.14 TSX 009 072
10/23/2014 4:00 PM EDT Q 40.61 3,100 0.14 TSX 065 072
10/23/2014 4:00 PM EDT Q 40.61 5,500 0.14 TSX 065 072
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