TMX group TMXmoney

Thomson Reuters Corporation (TRI)
Market: CDN Consolidated
$ 40.47
Oct 22, 2014, 6:46 PM EDT
Change: -0.38 (-0.93%)
Volume: 1,213,291
Day Low
40.38
Day High
40.86
Company Chart
Detailed Quote
Open: 40.80 EPS: 0.59
High: 40.86 Ex-Div Date: 08/19/2014
Low: 40.38 Dividend: 0.330 
Prev. Close: 40.85 Yield: 3.537
Bid: 40.33 Div. Frequency: Quarterly
Bid Size: 2,700 Shares Out.: 802,412,311
Ask: 40.57 P/E Ratio: 68.700
Ask Size: 1,100 P/B Ratio: 1.840
Market Cap: 32,473,626,226 Exchange: TSX
Beta: 0.373 VWAP: 40.571080
Canadian Consolidated Montage
Markets   Last Bid Ask Open High Low Volume % Vol Chg % Chg Last Trade
CDN Consolidated 40.47 40.33 40.57 40.80 40.86 40.38 1.21 m 100% -0.38 -0.930% 10/22/2014 4:00 PM
TSX 40.47 40.33 40.57 40.80 40.82 40.38 638.89 k 52.66% -0.39 -0.954% 10/22/2014 4:00 PM
Alpha 40.44 N/A N/A 40.74 40.80 40.39 82.30 k 6.78% -0.42 -1.028% 10/22/2014 4:00 PM
TMX Select 40.42 N/A N/A 40.77 40.80 40.38 30.60 k 2.52% -0.44 -1.077% 10/22/2014 3:59 PM
Chi-X 40.45 N/A N/A 40.86 40.86 40.39 299.60 k 24.69% -0.40 -0.979% 10/22/2014 4:00 PM
Omega 40.42 40.19 41.36 40.69 40.82 40.39 15.20 k 1.25% -0.42 -1.028% 10/22/2014 3:59 PM
Pure 40.39 40.19 41.36 40.75 40.77 40.39 6,800 0.56% -0.46 -1.126% 10/22/2014 3:58 PM
TriAct 40.41 N/A N/A 40.60 40.78 40.41 72.20 k 5.95% -0.35 -0.859% 10/22/2014 3:55 PM
CX2 40.44 N/A N/A 40.78 40.82 40.39 67.70 k 5.58% -0.40 -0.979% 10/22/2014 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
10/22/2014 4:00 PM EDT W 40.45 400 -0.40 CHIX 001 001
10/22/2014 4:00 PM EDT 40.44 400 -0.41 CHIX 001 001
10/22/2014 4:00 PM EDT Q 40.47 400 -0.38 TSX 072 079
10/22/2014 4:00 PM EDT Q 40.47 500 -0.38 TSX 007 079
10/22/2014 4:00 PM EDT Q 40.47 100 -0.38 TSX 007 079
10/22/2014 4:00 PM EDT Q 40.47 500 -0.38 TSX 007 079
10/22/2014 4:00 PM EDT Q 40.47 600 -0.38 TSX 007 079
10/22/2014 4:00 PM EDT Q 40.47 200 -0.38 TSX 007 001
10/22/2014 4:00 PM EDT Q 40.47 100 -0.38 TSX 007 079
10/22/2014 4:00 PM EDT Q 40.47 500 -0.38 TSX 007 039
10/22/2014 4:00 PM EDT Q 40.47 500 -0.38 TSX 007 079
10/22/2014 4:00 PM EDT Q 40.47 2,000 -0.38 TSX 007 039
10/22/2014 4:00 PM EDT Q 40.47 500 -0.38 TSX 007 079
10/22/2014 4:00 PM EDT Q 40.47 200 -0.38 TSX 001 079
10/22/2014 4:00 PM EDT Q 40.47 600 -0.38 TSX 053 079
10/22/2014 4:00 PM EDT Q 40.47 100 -0.38 TSX 053 079
10/22/2014 4:00 PM EDT Q 40.47 100 -0.38 TSX 053 039
10/22/2014 4:00 PM EDT Q 40.47 100 -0.38 TSX 079 079
10/22/2014 4:00 PM EDT Q 40.47 400 -0.38 TSX 079 079
10/22/2014 4:00 PM EDT Q 40.47 300 -0.38 TSX 079 079
10/22/2014 4:00 PM EDT Q 40.47 200 -0.38 TSX 079 079
10/22/2014 4:00 PM EDT Q 40.47 100 -0.38 TSX 079 079
10/22/2014 4:00 PM EDT Q 40.47 400 -0.38 TSX 079 079
10/22/2014 4:00 PM EDT Q 40.47 100 -0.38 TSX 079 079
10/22/2014 4:00 PM EDT Q 40.47 100 -0.38 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