TMX group TMXmoney

Thomson Reuters Corporation (TRI)
Market: CDN Consolidated
$ 40.045
Jul 28, 2014, 2:27 PM EDT
Change: 0.165 (0.41%)
Volume: 373,669

Day Low
39.73
Day High
40.045
Company Chart
Detailed Quote
Open: 39.95 EPS: 0.57
High: 40.045 Ex-Div Date: 05/20/2014
Low: 39.73 Dividend: 0.330 
Prev. Close: 39.88 Yield: 3.556
Bid: 40.04 Div. Frequency: Quarterly
Bid Size: 100 Shares Out.: 808,007,919
Ask: 40.05 P/E Ratio: 68.600
Ask Size: 6,200 P/B Ratio: 1.919
Market Cap: 32,356,677,116 Exchange: TSX
Beta: 0.409 VWAP: 38.946929
Canadian Consolidated Montage
Markets   Last Bid Ask Open High Low Volume % Vol Chg % Chg Last Trade
CDN Consolidated 40.05 40.04 40.05 39.95 40.05 39.73 373.66 k 100% 0.17 0.414% 07/28/2014 2:27 PM
TSX 40.05 40.03 40.05 39.95 40.05 39.73 226.15 k 60.52% 0.17 0.414% 07/28/2014 2:27 PM
Alpha 40.04 40.04 40.05 39.89 40.04 39.73 58.90 k 15.76% 0.16 0.401% 07/28/2014 2:26 PM
TMX Select 40.03 40.02 40.05 39.89 40.03 39.73 4,800 1.28% 0.15 0.376% 07/28/2014 2:25 PM
Chi-X 40.04 40.03 40.05 39.92 40.04 39.73 56.00 k 14.99% 0.15 0.376% 07/28/2014 2:26 PM
Omega 40.03 40.01 40.05 39.90 40.03 39.73 3,219 0.86% 0.15 0.376% 07/28/2014 2:25 PM
Pure 39.94 40.02 40.06 39.86 39.94 39.76 2,200 0.59% 0.06 0.150% 07/28/2014 2:01 PM
TriAct 40.03 N/A N/A 39.85 40.03 39.74 16.90 k 4.52% 0.15 0.376% 07/28/2014 2:25 PM
CX2 40.01 40.02 40.05 39.89 40.01 39.74 5,500 1.47% 0.13 0.326% 07/28/2014 2:20 PM
LYNX 39.90 40.02 40.06 0.00 0.00 0.00 0 0% 0.00 0.00% 07/25/2014 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
07/28/2014 2:27 PM EDT 40.045 100 0.17 TSX 001 079
07/28/2014 2:27 PM EDT E 40.05 99 0.17 TSX 019 002
07/28/2014 2:26 PM EDT 40.04 100 0.16 TSX 001 053
07/28/2014 2:26 PM EDT 40.04 200 0.16 TSX 001 053
07/28/2014 2:26 PM EDT 40.04 100 0.16 TSX 079 053
07/28/2014 2:26 PM EDT 40.04 100 0.16 TSX 001 053
07/28/2014 2:26 PM EDT 40.04 200 0.16 TSX 001 053
07/28/2014 2:26 PM EDT 40.045 100 0.17 TSX 001 079
07/28/2014 2:26 PM EDT 40.04 100 0.16 CHIX 001 090
07/28/2014 2:26 PM EDT 40.04 100 0.16 CHIX 001 090
07/28/2014 2:26 PM EDT 40.04 100 0.16 CHIX 001 090
07/28/2014 2:26 PM EDT 40.04 300 0.16 TSX 001 079
07/28/2014 2:26 PM EDT 40.04 100 0.16 TSX 001 079
07/28/2014 2:26 PM EDT 40.04 200 0.16 TSX 001 090
07/28/2014 2:26 PM EDT 40.04 400 0.16 TSX 001 090
07/28/2014 2:26 PM EDT 40.04 100 0.16 TSX 079 090
07/28/2014 2:26 PM EDT 40.04 100 0.16 TSX 079 090
07/28/2014 2:26 PM EDT 40.04 100 0.16 TSX 001 053
07/28/2014 2:26 PM EDT 40.04 100 0.16 TSX 001 009
07/28/2014 2:26 PM EDT E 40.04 15 0.16 TSX 002 002
07/28/2014 2:26 PM EDT 40.04 100 0.16 CHIX 001 072
07/28/2014 2:26 PM EDT 40.04 100 0.16 TSX 001 072
07/28/2014 2:26 PM EDT 40.04 100 0.16 TSX 001 072
07/28/2014 2:26 PM EDT 40.04 100 0.16 TSX 001 053
07/28/2014 2:26 PM EDT 40.04 100 0.16 ALPHA 001 090
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.