TMX group TMXmoney

Thomson Reuters Corporation (TRI)
Market: CDN Consolidated
$ 44.30
Nov 28, 2014, 5:42 AM EST
Change: 0.53 (1.21%)
Volume: 699,165
Day Low
43.77
Day High
44.49
Company Chart
Detailed Quote
Open: 43.96 EPS: 0.55
High: 44.49 Ex-Div Date: 11/18/2014
Low: 43.77 Dividend: 0.330 
Prev. Close: 43.77 Yield: 3.322
Bid: 0 Div. Frequency: Quarterly
Bid Size: 0 Shares Out.: 799,687,848
Ask: 0 P/E Ratio: 70.600
Ask Size: 0 P/B Ratio: 2.035
Market Cap: 35,426,171,666 Exchange: TSX
Beta: 0.415 VWAP: 44.191272
Canadian Consolidated Montage
Markets   Last Bid Ask Open High Low Volume % Vol Chg % Chg Last Trade
CDN Consolidated 44.30 N/A N/A 43.96 44.49 43.77 699.16 k 100% 0.53 1.211% 11/27/2014 4:00 PM
TSX 44.30 44.00 44.50 43.96 44.48 43.77 454.94 k 65.07% 0.53 1.211% 11/27/2014 4:00 PM
Alpha 44.30 N/A N/A 43.81 44.48 43.78 67.54 k 9.66% 0.53 1.211% 11/27/2014 3:59 PM
TMX Select 44.30 N/A N/A 43.96 44.47 43.81 5,900 0.84% 0.53 1.211% 11/27/2014 3:42 PM
Chi-X 44.22 N/A N/A 43.96 44.48 43.78 121.87 k 17.43% 0.46 1.051% 11/27/2014 3:59 PM
Omega 44.23 N/A N/A 43.87 44.48 43.87 6,300 0.90% 0.46 1.051% 11/27/2014 3:59 PM
Pure 44.25 N/A N/A 43.94 44.46 43.87 2,800 0.40% 0.43 0.981% 11/27/2014 3:54 PM
TriAct 44.30 N/A N/A 43.91 44.47 43.85 15.30 k 2.19% 0.47 1.061% 11/27/2014 3:22 PM
CX2 44.25 N/A N/A 43.98 44.49 43.78 24.20 k 3.46% 0.48 1.097% 11/27/2014 3:59 PM
LYNX 44.33 N/A N/A 44.32 44.34 44.32 300 0.04% 1.31 3.045% 11/27/2014 3:07 PM

All times are in ET.

News Headlines for Thomson Reuters Corporation
Last 25 Trades
Time Price Shares Change Exch/Mkt Buyer Seller
11/27/2014 4:00 PM EST Q 44.30 700 0.53 TSX 013 039
11/27/2014 4:00 PM EST Q 44.30 1,200 0.53 TSX 009 039
11/27/2014 4:00 PM EST Q 44.30 100 0.53 TSX 009 001
11/27/2014 4:00 PM EST Q 44.30 200 0.53 TSX 009 039
11/27/2014 4:00 PM EST Q 44.30 800 0.53 TSX 009 053
11/27/2014 4:00 PM EST Q 44.30 1,700 0.53 TSX 009 039
11/27/2014 4:00 PM EST Q 44.30 1,100 0.53 TSX 009 053
11/27/2014 4:00 PM EST Q 44.30 4,800 0.53 TSX 009 039
11/27/2014 4:00 PM EST Q 44.30 900 0.53 TSX 009 053
11/27/2014 4:00 PM EST Q 44.30 800 0.53 TSX 009 053
11/27/2014 4:00 PM EST Q 44.30 100 0.53 TSX 009 053
11/27/2014 4:00 PM EST Q 44.30 100 0.53 TSX 009 001
11/27/2014 4:00 PM EST Q 44.30 1,600 0.53 TSX 009 053
11/27/2014 4:00 PM EST Q 44.30 1,800 0.53 TSX 009 053
11/27/2014 4:00 PM EST Q 44.30 1,500 0.53 TSX 009 053
11/27/2014 4:00 PM EST Q 44.30 200 0.53 TSX 009 001
11/27/2014 4:00 PM EST Q 44.30 200 0.53 TSX 009 001
11/27/2014 4:00 PM EST Q 44.30 100 0.53 TSX 009 001
11/27/2014 4:00 PM EST Q 44.30 600 0.53 TSX 009 001
11/27/2014 4:00 PM EST Q 44.30 1,600 0.53 TSX 009 001
11/27/2014 4:00 PM EST Q 44.30 1,600 0.53 TSX 009 001
11/27/2014 4:00 PM EST Q 44.30 1,000 0.53 TSX 009 001
11/27/2014 4:00 PM EST Q 44.30 200 0.53 TSX 009 001
11/27/2014 4:00 PM EST Q 44.30 2,600 0.53 TSX 009 007
11/27/2014 4:00 PM EST Q 44.30 100 0.53 TSX 009 001
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