TMX group TMXmoney

Thomson Reuters Corporation (TRI)
Market: CDN Consolidated
$ 39.47
Jul 22, 2014, 7:01 PM EDT
Change: 0.16 (0.41%)
Volume: 1,151,359

Day Low
39.19
Day High
39.55
Company Chart
Detailed Quote
Open: 39.19 EPS: 0.57
High: 39.55 Ex-Div Date: 05/20/2014
Low: 39.19 Dividend: 0.330 
Prev. Close: 39.31 Yield: 3.593
Bid: 39.45 Div. Frequency: Quarterly
Bid Size: 6,000 Shares Out.: 808,007,919
Ask: 39.55 P/E Ratio: 68.600
Ask Size: 200 P/B Ratio: 1.887
Market Cap: 31,892,072,563 Exchange: TSX
Beta: N/A VWAP: 38.181250
Canadian Consolidated Montage
Markets   Last Bid Ask Open High Low Volume % Vol Chg % Chg Last Trade
CDN Consolidated 39.47 39.45 39.55 39.19 39.55 39.19 1.15 m 100% 0.16 0.407% 07/22/2014 4:40 PM
TSX 39.47 39.45 39.55 39.19 39.54 39.19 558.01 k 48.47% 0.16 0.407% 07/22/2014 4:00 PM
Alpha 39.51 N/A N/A 39.33 39.55 39.30 136.32 k 11.84% 0.20 0.509% 07/22/2014 3:59 PM
TMX Select 39.50 N/A N/A 39.34 39.55 39.32 11.20 k 0.97% 0.19 0.483% 07/22/2014 3:59 PM
Chi-X 39.47 N/A N/A 39.37 39.55 39.30 201.40 k 17.49% 0.15 0.381% 07/22/2014 4:40 PM
Omega 39.48 38.56 39.87 39.42 39.55 39.33 8,292 0.72% 0.16 0.407% 07/22/2014 4:00 PM
Pure 39.49 38.56 39.87 39.46 39.53 39.33 117.82 k 10.23% 0.19 0.483% 07/22/2014 3:59 PM
TriAct 39.51 N/A N/A 39.47 39.53 39.33 93.60 k 8.13% 0.21 0.534% 07/22/2014 3:59 PM
CX2 39.52 N/A N/A 39.46 39.54 39.32 23.20 k 2.02% 0.21 0.534% 07/22/2014 3:59 PM
LYNX 39.48 N/A N/A 39.46 39.50 39.34 1,500 0.13% 0.00 0.00% 07/22/2014 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
07/22/2014 4:40 PM EDT 39.47 700 0.16 CHIX 085 085
07/22/2014 4:00 PM EDT 39.48 100 0.17 CHIX 001 001
07/22/2014 4:00 PM EDT 39.49 100 0.18 CHIX 001 001
07/22/2014 4:00 PM EDT 39.48 300 0.17 OMEGA 001 001
07/22/2014 4:00 PM EDT 39.49 100 0.18 CHIX 001 001
07/22/2014 4:00 PM EDT Q 39.47 1,400 0.16 TSX 079 007
07/22/2014 4:00 PM EDT Q 39.47 500 0.16 TSX 079 007
07/22/2014 4:00 PM EDT Q 39.47 3,600 0.16 TSX 101 007
07/22/2014 4:00 PM EDT Q 39.47 300 0.16 TSX 001 007
07/22/2014 4:00 PM EDT Q 39.47 500 0.16 TSX 039 007
07/22/2014 4:00 PM EDT Q 39.47 700 0.16 TSX 039 007
07/22/2014 4:00 PM EDT Q 39.47 300 0.16 TSX 124 007
07/22/2014 4:00 PM EDT Q 39.47 300 0.16 TSX 079 007
07/22/2014 4:00 PM EDT Q 39.47 200 0.16 TSX 079 007
07/22/2014 4:00 PM EDT Q 39.47 500 0.16 TSX 079 007
07/22/2014 4:00 PM EDT Q 39.47 1,000 0.16 TSX 079 007
07/22/2014 4:00 PM EDT Q 39.47 1,900 0.16 TSX 039 007
07/22/2014 4:00 PM EDT Q 39.47 100 0.16 TSX 001 007
07/22/2014 4:00 PM EDT Q 39.47 5,300 0.16 TSX 072 007
07/22/2014 4:00 PM EDT Q 39.47 13,800 0.16 TSX 079 007
07/22/2014 4:00 PM EDT Q 39.47 200 0.16 TSX 001 007
07/22/2014 4:00 PM EDT Q 39.47 200 0.16 TSX 001 007
07/22/2014 4:00 PM EDT Q 39.47 400 0.16 TSX 001 007
07/22/2014 4:00 PM EDT Q 39.47 500 0.16 TSX 001 007
07/22/2014 4:00 PM EDT Q 39.47 500 0.16 TSX 001 007
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.