TMX group TMXmoney

Thomson Reuters Corporation (TRI)
Market: CDN Consolidated
$ 39.88
Jul 25, 2014, 4:24 PM EDT
Change: 0.12 (0.30%)
Volume: 518,917

Day Low
39.63
Day High
40.095
Company Chart
Detailed Quote
Open: 39.70 EPS: 0.57
High: 40.095 Ex-Div Date: 05/20/2014
Low: 39.63 Dividend: 0.330 
Prev. Close: 39.76 Yield: 3.579
Bid: 39.83 Div. Frequency: Quarterly
Bid Size: 500 Shares Out.: 808,007,919
Ask: 40.00 P/E Ratio: 68.600
Ask Size: 6,800 P/B Ratio: 1.911
Market Cap: 32,223,355,810 Exchange: TSX
Beta: 0.407 VWAP: 38.641982
Canadian Consolidated Montage
Markets   Last Bid Ask Open High Low Volume % Vol Chg % Chg Last Trade
CDN Consolidated 39.88 39.83 40.00 39.70 40.10 39.63 518.91 k 100% 0.12 0.302% 07/25/2014 4:00 PM
TSX 39.88 39.83 40.00 39.70 40.09 39.64 261.01 k 50.30% 0.12 0.302% 07/25/2014 4:00 PM
Alpha 39.89 N/A N/A 39.65 40.09 39.64 70.70 k 13.62% 0.13 0.327% 07/25/2014 3:59 PM
TMX Select 39.88 N/A N/A 39.64 40.06 39.64 7,100 1.37% 0.12 0.302% 07/25/2014 3:59 PM
Chi-X 39.89 39.00 40.33 39.68 40.09 39.65 137.10 k 26.42% 0.12 0.302% 07/25/2014 4:00 PM
Omega 39.88 39.00 40.33 39.77 40.08 39.65 6,300 1.21% 0.12 0.302% 07/25/2014 3:59 PM
Pure 39.88 39.00 40.33 39.73 40.06 39.67 2,000 0.39% 0.12 0.302% 07/25/2014 3:59 PM
TriAct 39.89 N/A N/A 39.78 40.10 39.66 18.20 k 3.51% 0.08 0.201% 07/25/2014 3:06 PM
CX2 39.88 39.00 40.33 39.77 40.08 39.63 15.60 k 3.01% 0.12 0.302% 07/25/2014 3:59 PM
LYNX 39.90 N/A N/A 39.72 40.06 39.72 900 0.17% 0.14 0.352% 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
07/25/2014 4:00 PM EDT 39.89 100 0.13 CHIX 001 001
07/25/2014 4:00 PM EDT 39.89 100 0.13 CHIX 001 001
07/25/2014 4:00 PM EDT Q 39.88 100 0.12 TSX 001 007
07/25/2014 4:00 PM EDT Q 39.88 2,100 0.12 TSX 079 079
07/25/2014 4:00 PM EDT Q 39.88 1,200 0.12 TSX 079 079
07/25/2014 4:00 PM EDT Q 39.88 200 0.12 TSX 079 079
07/25/2014 4:00 PM EDT Q 39.88 100 0.12 TSX 079 079
07/25/2014 4:00 PM EDT Q 39.88 200 0.12 TSX 079 079
07/25/2014 4:00 PM EDT Q 39.88 100 0.12 TSX 079 079
07/25/2014 4:00 PM EDT Q 39.88 1,900 0.12 TSX 101 007
07/25/2014 4:00 PM EDT Q 39.88 1,700 0.12 TSX 101 039
07/25/2014 4:00 PM EDT Q 39.88 100 0.12 TSX 101 001
07/25/2014 4:00 PM EDT Q 39.88 200 0.12 TSX 101 001
07/25/2014 4:00 PM EDT Q 39.88 100 0.12 TSX 101 001
07/25/2014 4:00 PM EDT Q 39.88 100 0.12 TSX 101 001
07/25/2014 4:00 PM EDT Q 39.88 500 0.12 TSX 101 001
07/25/2014 4:00 PM EDT Q 39.88 1,100 0.12 TSX 101 001
07/25/2014 4:00 PM EDT Q 39.88 5,800 0.12 TSX 101 079
07/25/2014 4:00 PM EDT Q 39.88 700 0.12 TSX 080 079
07/25/2014 4:00 PM EDT Q 39.88 400 0.12 TSX 065 079
07/25/2014 4:00 PM EDT Q 39.88 2,000 0.12 TSX 065 001
07/25/2014 4:00 PM EDT Q 39.88 2,900 0.12 TSX 065 053
07/25/2014 4:00 PM EDT Q 39.88 100 0.12 TSX 065 079
07/25/2014 4:00 PM EDT Q 39.88 300 0.12 TSX 085 079
07/25/2014 4:00 PM EDT Q 39.88 100 0.12 TSX 085 039
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.