Thomson Reuters Corp historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-05-29 | 234.98 | 235.08 | 231.02 | 231.85 | 218.78 | 261,075 |
| 2024-05-28 | 237.75 | 237.77 | 235.19 | 235.35 | 222.08 | 363,827 |
| 2024-05-27 | 239.68 | 242.92 | 236.93 | 237.07 | 223.71 | 172,193 |
| 2024-05-24 | 237.51 | 240.50 | 237.01 | 240.37 | 226.82 | 235,290 |
| 2024-05-23 | 237.65 | 238.68 | 235.03 | 237.19 | 223.82 | 298,408 |
| 2024-05-22 | 235.60 | 238.48 | 234.48 | 236.39 | 223.07 | 205,146 |
| 2024-05-21 | 232.38 | 236.34 | 232.38 | 236.22 | 222.91 | 253,010 |
| 2024-05-17 | 233.40 | 233.85 | 232.19 | 232.72 | 219.60 | 324,797 |
| 2024-05-16 | 231.82 | 233.85 | 230.60 | 232.95 | 219.82 | 345,901 |
| 2024-05-15 | 228.40 | 231.31 | 227.43 | 230.91 | 217.89 | 205,102 |
| 2024-05-14 | 228.83 | 230.01 | 227.43 | 229.08 | 215.47 | 343,487 |
| 2024-05-13 | 230.16 | 230.87 | 228.69 | 229.05 | 215.44 | 212,566 |
| 2024-05-10 | 230.05 | 231.27 | 228.90 | 229.48 | 215.85 | 243,026 |
| 2024-05-09 | 229.83 | 232.10 | 229.02 | 229.61 | 215.97 | 231,915 |
| 2024-05-08 | 228.96 | 231.78 | 228.87 | 229.43 | 215.80 | 267,676 |
| 2024-05-07 | 228.96 | 230.26 | 228.05 | 229.08 | 215.47 | 186,520 |
| 2024-05-06 | 225.45 | 229.89 | 225.44 | 228.41 | 214.84 | 288,619 |
| 2024-05-03 | 225.05 | 227.28 | 223.58 | 225.32 | 211.94 | 292,507 |
| 2024-05-02 | 211.55 | 226.93 | 210.47 | 222.72 | 209.49 | 592,183 |
| 2024-05-01 | 207.34 | 209.72 | 206.17 | 208.41 | 196.03 | 179,432 |
| 2024-04-30 | 209.56 | 211.36 | 207.86 | 207.93 | 195.58 | 321,187 |
| 2024-04-29 | 211.87 | 212.16 | 208.84 | 209.83 | 197.37 | 493,888 |
| 2024-04-26 | 208.36 | 212.13 | 208.36 | 211.07 | 198.53 | 208,317 |
| 2024-04-25 | 207.44 | 209.18 | 205.67 | 208.35 | 195.97 | 170,282 |
| 2024-04-24 | 210.81 | 212.61 | 208.69 | 209.09 | 196.67 | 160,582 |
| 2024-04-23 | 211.08 | 211.48 | 209.37 | 209.92 | 197.45 | 206,579 |
| 2024-04-22 | 206.96 | 210.86 | 206.96 | 209.58 | 197.13 | 179,357 |
| 2024-04-19 | 207.67 | 208.50 | 205.69 | 206.67 | 194.39 | 204,696 |
| 2024-04-18 | 210.59 | 211.10 | 207.12 | 207.81 | 195.47 | 209,640 |
| 2024-04-17 | 211.05 | 212.06 | 209.34 | 210.60 | 198.09 | 189,341 |
| 2024-04-16 | 210.31 | 211.68 | 209.97 | 210.45 | 197.95 | 265,355 |
| 2024-04-15 | 210.35 | 212.81 | 209.90 | 210.31 | 197.82 | 162,457 |
| 2024-04-12 | 210.85 | 211.95 | 209.70 | 209.89 | 197.42 | 148,093 |
| 2024-04-11 | 209.60 | 211.58 | 207.95 | 211.35 | 198.80 | 268,984 |
| 2024-04-10 | 208.75 | 210.32 | 207.68 | 209.56 | 197.11 | 175,140 |
| 2024-04-09 | 209.00 | 209.83 | 206.92 | 209.76 | 197.30 | 217,737 |
| 2024-04-08 | 207.00 | 209.39 | 206.85 | 209.01 | 196.59 | 176,227 |
| 2024-04-05 | 206.60 | 208.18 | 206.16 | 206.41 | 194.15 | 281,073 |
| 2024-04-04 | 205.64 | 207.60 | 204.57 | 206.11 | 193.87 | 249,204 |
| 2024-04-03 | 206.89 | 207.57 | 205.84 | 206.20 | 193.95 | 171,367 |
| 2024-04-02 | 209.13 | 209.49 | 206.44 | 207.20 | 194.89 | 221,364 |
| 2024-04-01 | 210.06 | 211.19 | 209.21 | 210.72 | 198.20 | 114,188 |
| 2024-03-28 | 211.77 | 213.66 | 209.75 | 210.80 | 198.28 | 634,675 |
| 2024-03-27 | 211.87 | 212.75 | 211.08 | 211.67 | 199.10 | 143,098 |
| 2024-03-26 | 211.34 | 212.45 | 210.42 | 210.81 | 198.29 | 377,874 |
| 2024-03-25 | 211.85 | 213.85 | 210.11 | 211.27 | 198.72 | 155,297 |
| 2024-03-22 | 212.50 | 213.32 | 211.11 | 212.65 | 200.02 | 163,163 |
| 2024-03-21 | 212.72 | 213.54 | 211.44 | 211.50 | 198.94 | 240,673 |
| 2024-03-20 | 213.72 | 214.00 | 211.56 | 212.63 | 200.00 | 428,650 |
| 2024-03-19 | 212.39 | 213.76 | 211.39 | 213.36 | 200.69 | 173,296 |
| 2024-03-18 | 213.02 | 214.26 | 211.63 | 212.18 | 199.58 | 125,953 |
| 2024-03-15 | 211.96 | 213.47 | 211.24 | 213.15 | 200.49 | 1,064,379 |
| 2024-03-14 | 214.14 | 214.35 | 209.75 | 212.80 | 200.16 | 270,146 |
| 2024-03-13 | 214.00 | 215.33 | 209.73 | 210.75 | 198.23 | 299,881 |
| 2024-03-12 | 214.42 | 215.28 | 213.07 | 213.72 | 201.02 | 213,705 |
| 2024-03-11 | 211.57 | 213.70 | 209.49 | 213.43 | 200.75 | 160,593 |
| 2024-03-08 | 210.92 | 213.53 | 210.92 | 211.56 | 198.99 | 163,188 |
| 2024-03-07 | 213.26 | 214.12 | 210.43 | 210.86 | 198.33 | 253,781 |
| 2024-03-06 | 213.12 | 215.17 | 212.15 | 212.75 | 200.11 | 180,408 |
| 2024-03-05 | 215.20 | 216.58 | 211.54 | 213.32 | 200.65 | 147,039 |
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.