Thomson Reuters Corp historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-08-22 | 226.01 | 226.99 | 224.60 | 225.70 | 213.67 | 351,565 |
| 2024-08-21 | 222.88 | 225.64 | 222.87 | 225.52 | 213.50 | 230,143 |
| 2024-08-20 | 223.15 | 223.93 | 222.33 | 223.03 | 211.15 | 205,002 |
| 2024-08-19 | 223.98 | 225.09 | 223.23 | 223.39 | 211.49 | 628,843 |
| 2024-08-16 | 225.33 | 226.30 | 223.84 | 223.94 | 212.01 | 246,865 |
| 2024-08-15 | 227.32 | 228.93 | 224.93 | 225.49 | 213.48 | 223,308 |
| 2024-08-14 | 223.03 | 227.58 | 223.00 | 227.43 | 214.61 | 329,930 |
| 2024-08-13 | 221.31 | 223.47 | 220.64 | 223.02 | 210.45 | 261,860 |
| 2024-08-12 | 221.37 | 222.24 | 220.27 | 220.81 | 208.36 | 266,018 |
| 2024-08-09 | 220.08 | 221.80 | 219.42 | 221.72 | 209.22 | 356,111 |
| 2024-08-08 | 217.74 | 221.03 | 217.20 | 220.08 | 207.68 | 329,195 |
| 2024-08-07 | 219.53 | 220.00 | 216.66 | 217.02 | 204.79 | 374,705 |
| 2024-08-06 | 215.94 | 219.35 | 214.51 | 218.35 | 206.04 | 741,275 |
| 2024-08-02 | 220.68 | 220.68 | 214.97 | 218.24 | 205.94 | 367,305 |
| 2024-08-01 | 223.38 | 223.38 | 214.53 | 220.48 | 208.05 | 753,021 |
| 2024-07-31 | 222.88 | 224.49 | 221.34 | 223.75 | 211.14 | 355,450 |
| 2024-07-30 | 224.55 | 226.41 | 221.66 | 222.56 | 210.02 | 420,740 |
| 2024-07-29 | 223.97 | 224.90 | 222.78 | 224.45 | 211.80 | 213,306 |
| 2024-07-26 | 225.28 | 225.89 | 222.98 | 223.65 | 211.04 | 289,195 |
| 2024-07-25 | 225.99 | 227.32 | 224.38 | 224.44 | 211.79 | 249,547 |
| 2024-07-24 | 226.28 | 226.79 | 224.52 | 225.75 | 213.03 | 324,280 |
| 2024-07-23 | 228.00 | 229.18 | 227.09 | 227.43 | 214.61 | 147,558 |
| 2024-07-22 | 224.49 | 227.99 | 224.28 | 227.72 | 214.88 | 279,373 |
| 2024-07-19 | 223.84 | 224.97 | 222.70 | 223.44 | 210.85 | 176,656 |
| 2024-07-18 | 224.73 | 224.77 | 221.30 | 223.69 | 211.08 | 987,465 |
| 2024-07-17 | 224.00 | 224.88 | 223.07 | 224.55 | 211.89 | 488,902 |
| 2024-07-16 | 224.58 | 226.23 | 224.10 | 225.64 | 212.92 | 435,603 |
| 2024-07-15 | 226.01 | 226.57 | 223.57 | 224.30 | 211.66 | 387,544 |
| 2024-07-12 | 225.26 | 226.62 | 225.01 | 225.23 | 212.54 | 299,404 |
| 2024-07-11 | 228.33 | 230.74 | 224.68 | 225.19 | 212.50 | 512,371 |
| 2024-07-10 | 227.66 | 228.91 | 227.51 | 228.46 | 215.58 | 249,973 |
| 2024-07-09 | 229.16 | 230.36 | 227.49 | 227.81 | 214.97 | 1,153,418 |
| 2024-07-08 | 230.65 | 231.63 | 227.56 | 229.16 | 216.24 | 210,625 |
| 2024-07-05 | 231.56 | 231.56 | 228.50 | 230.65 | 217.65 | 413,465 |
| 2024-07-04 | 231.33 | 231.75 | 230.28 | 231.29 | 218.25 | 58,825 |
| 2024-07-03 | 230.40 | 232.03 | 229.53 | 231.51 | 218.46 | 675,741 |
| 2024-07-02 | 229.91 | 232.49 | 229.73 | 230.00 | 217.04 | 340,271 |
| 2024-06-28 | 233.42 | 233.66 | 230.45 | 230.61 | 217.61 | 268,411 |
| 2024-06-27 | 231.00 | 234.15 | 231.00 | 233.48 | 220.32 | 402,915 |
| 2024-06-26 | 228.87 | 231.34 | 228.87 | 230.64 | 217.64 | 299,322 |
| 2024-06-25 | 227.52 | 229.66 | 224.82 | 229.48 | 216.55 | 568,524 |
| 2024-06-24 | 226.87 | 227.81 | 225.55 | 225.74 | 213.02 | 805,233 |
| 2024-06-21 | 228.28 | 229.43 | 225.48 | 226.25 | 213.50 | 2,145,609 |
| 2024-06-20 | 228.41 | 229.69 | 227.86 | 228.28 | 215.41 | 509,886 |
| 2024-06-19 | 228.24 | 230.90 | 226.36 | 227.69 | 214.86 | 175,854 |
| 2024-06-18 | 229.57 | 230.02 | 227.45 | 228.49 | 215.61 | 680,728 |
| 2024-06-17 | 229.50 | 230.20 | 228.32 | 229.50 | 216.56 | 620,406 |
| 2024-06-14 | 230.69 | 231.34 | 229.03 | 229.65 | 216.71 | 626,620 |
| 2024-06-13 | 233.95 | 234.47 | 231.09 | 231.14 | 218.11 | 427,945 |
| 2024-06-12 | 235.67 | 236.72 | 233.71 | 233.84 | 220.66 | 448,531 |
| 2024-06-11 | 235.18 | 235.81 | 233.40 | 234.01 | 220.82 | 251,636 |
| 2024-06-10 | 234.49 | 235.58 | 233.12 | 234.99 | 221.74 | 407,118 |
| 2024-06-07 | 235.47 | 236.55 | 234.61 | 235.05 | 221.80 | 270,952 |
| 2024-06-06 | 234.86 | 236.89 | 234.04 | 235.46 | 222.19 | 273,787 |
| 2024-06-05 | 233.56 | 236.00 | 232.66 | 235.04 | 221.79 | 203,616 |
| 2024-06-04 | 230.30 | 233.59 | 229.00 | 232.96 | 219.83 | 293,407 |
| 2024-06-03 | 234.00 | 234.00 | 228.93 | 229.90 | 216.94 | 655,902 |
| 2024-05-31 | 232.00 | 234.64 | 230.42 | 234.54 | 221.32 | 779,410 |
| 2024-05-30 | 231.05 | 232.13 | 230.20 | 231.87 | 218.80 | 254,656 |
| 2024-05-29 | 234.98 | 235.08 | 231.02 | 231.85 | 218.78 | 261,075 |
Stock splits
No stock splits on record.
Dividends
| Ex-date | Amount |
|---|---|
| 2026-08-19 | 0.9100 CAD |
| 2026-05-20 | 0.9000 CAD |
| 2026-05-04 | 1.9500 CAD |
| 2026-02-17 | 0.8930 CAD |
| 2025-11-18 | 0.8360 CAD |
| 2025-08-19 | 0.8220 CAD |
| 2025-05-15 | 0.8310 CAD |
| 2025-02-20 | 0.8470 CAD |
| 2024-11-21 | 0.7550 CAD |
| 2024-08-15 | 0.7410 CAD |
| 2024-05-15 | 0.7370 CAD |
| 2024-02-20 | 0.7280 CAD |
| 2023-11-15 | 0.6710 CAD |
| 2023-08-16 | 0.6610 CAD |
| 2023-06-23 | 6.1353 CAD |
| 2023-05-17 | 0.6600 CAD |
| 2023-02-22 | 0.6630 CAD |
| 2022-11-16 | 0.5910 CAD |
| 2022-08-17 | 0.5720 CAD |
| 2022-05-25 | 0.5700 CAD |
| 2022-02-23 | 0.5680 CAD |
| 2021-11-17 | 0.5080 CAD |
| 2021-08-18 | 0.5110 CAD |
| 2021-05-19 | 0.4880 CAD |
| 2021-03-04 | 0.5120 CAD |
| 2020-11-18 | 0.4980 CAD |
| 2020-08-19 | 0.5000 CAD |
| 2020-05-20 | 0.5300 CAD |
| 2020-03-05 | 0.5090 CAD |
| 2019-11-20 | 0.4780 CAD |
| 2019-08-21 | 0.4790 CAD |
| 2019-05-22 | 0.4830 CAD |
| 2019-03-07 | 0.4840 CAD |
Open, high, low and close are as traded (CAD). Adjusted close accounts for splits and dividends. Educational only, not financial advice.