Thomson Reuters Corp historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-03-04 | 215.19 | 216.38 | 214.11 | 215.20 | 202.42 | 214,455 |
| 2024-03-01 | 214.35 | 216.58 | 213.99 | 215.90 | 203.08 | 156,770 |
| 2024-02-29 | 213.49 | 214.58 | 212.46 | 214.24 | 201.51 | 653,992 |
| 2024-02-28 | 213.20 | 214.32 | 212.39 | 212.81 | 200.17 | 249,291 |
| 2024-02-27 | 214.70 | 216.05 | 212.74 | 213.19 | 200.53 | 209,824 |
| 2024-02-26 | 214.12 | 215.49 | 213.99 | 214.83 | 202.07 | 375,536 |
| 2024-02-23 | 213.67 | 214.60 | 213.34 | 213.84 | 201.14 | 298,136 |
| 2024-02-22 | 212.54 | 214.23 | 212.54 | 213.15 | 200.49 | 258,862 |
| 2024-02-21 | 213.20 | 213.92 | 210.49 | 211.90 | 199.31 | 209,007 |
| 2024-02-20 | 214.53 | 216.79 | 212.17 | 213.34 | 200.67 | 475,195 |
| 2024-02-16 | 214.35 | 217.83 | 214.04 | 216.26 | 202.73 | 375,221 |
| 2024-02-15 | 212.98 | 214.93 | 211.37 | 214.14 | 200.74 | 353,362 |
| 2024-02-14 | 207.32 | 212.60 | 207.32 | 212.56 | 199.26 | 262,004 |
| 2024-02-13 | 206.09 | 208.78 | 204.21 | 206.91 | 193.96 | 278,388 |
| 2024-02-12 | 213.34 | 213.34 | 207.50 | 207.94 | 194.93 | 231,447 |
| 2024-02-09 | 210.92 | 214.29 | 208.37 | 213.34 | 199.99 | 245,864 |
| 2024-02-08 | 200.70 | 210.24 | 200.50 | 209.62 | 196.50 | 424,098 |
| 2024-02-07 | 201.30 | 201.66 | 200.29 | 200.99 | 188.41 | 173,149 |
| 2024-02-06 | 202.86 | 203.15 | 200.00 | 201.30 | 188.71 | 187,029 |
| 2024-02-05 | 203.35 | 204.70 | 202.12 | 202.16 | 189.51 | 259,001 |
| 2024-02-02 | 203.55 | 204.31 | 202.73 | 203.19 | 190.48 | 163,059 |
| 2024-02-01 | 200.20 | 203.12 | 200.17 | 203.00 | 190.30 | 197,168 |
| 2024-01-31 | 201.71 | 203.00 | 199.00 | 199.61 | 187.12 | 337,998 |
| 2024-01-30 | 200.29 | 202.01 | 200.29 | 201.97 | 189.33 | 107,484 |
| 2024-01-29 | 201.38 | 201.55 | 200.03 | 200.56 | 188.01 | 228,774 |
| 2024-01-26 | 201.12 | 201.86 | 200.31 | 200.87 | 188.30 | 109,503 |
| 2024-01-25 | 201.48 | 202.86 | 199.99 | 200.66 | 188.11 | 221,469 |
| 2024-01-24 | 203.10 | 204.56 | 202.45 | 202.49 | 189.82 | 138,363 |
| 2024-01-23 | 201.00 | 202.89 | 200.37 | 202.18 | 189.53 | 249,436 |
| 2024-01-22 | 203.67 | 203.98 | 200.52 | 201.14 | 188.56 | 478,213 |
| 2024-01-19 | 203.29 | 205.19 | 202.56 | 203.07 | 190.36 | 233,381 |
| 2024-01-18 | 199.78 | 203.60 | 199.78 | 203.14 | 190.43 | 154,257 |
| 2024-01-17 | 198.71 | 199.99 | 197.46 | 199.75 | 187.25 | 255,976 |
| 2024-01-16 | 196.09 | 199.19 | 195.91 | 199.13 | 186.67 | 276,046 |
| 2024-01-15 | 195.91 | 198.44 | 195.45 | 196.73 | 184.42 | 89,230 |
| 2024-01-12 | 193.08 | 195.15 | 192.92 | 194.93 | 182.73 | 170,019 |
| 2024-01-11 | 193.99 | 195.03 | 191.83 | 193.10 | 181.02 | 239,763 |
| 2024-01-10 | 192.60 | 194.50 | 192.60 | 193.62 | 181.51 | 183,569 |
| 2024-01-09 | 194.80 | 195.18 | 193.43 | 193.55 | 181.44 | 214,433 |
| 2024-01-08 | 191.94 | 195.21 | 191.94 | 195.04 | 182.84 | 340,275 |
| 2024-01-05 | 192.48 | 193.05 | 191.93 | 192.27 | 180.24 | 133,096 |
| 2024-01-04 | 191.40 | 194.03 | 191.40 | 192.50 | 180.46 | 140,994 |
| 2024-01-03 | 191.54 | 192.27 | 191.08 | 191.42 | 179.44 | 147,785 |
| 2024-01-02 | 192.76 | 193.12 | 190.89 | 191.95 | 179.94 | 174,891 |
| 2023-12-29 | 192.47 | 194.07 | 192.47 | 193.73 | 181.61 | 130,666 |
| 2023-12-28 | 191.67 | 192.93 | 191.19 | 192.47 | 180.43 | 121,101 |
| 2023-12-27 | 188.00 | 192.34 | 188.00 | 191.72 | 179.72 | 140,616 |
| 2023-12-22 | 189.29 | 190.67 | 188.93 | 189.69 | 177.82 | 116,894 |
| 2023-12-21 | 189.06 | 190.04 | 189.06 | 189.61 | 177.75 | 125,300 |
| 2023-12-20 | 188.20 | 190.32 | 187.62 | 188.71 | 176.90 | 215,195 |
| 2023-12-19 | 187.99 | 189.23 | 187.40 | 188.23 | 176.45 | 168,235 |
| 2023-12-18 | 185.95 | 188.66 | 185.95 | 188.59 | 176.79 | 234,205 |
| 2023-12-15 | 188.23 | 188.23 | 185.73 | 185.90 | 174.27 | 1,202,276 |
| 2023-12-14 | 193.42 | 193.47 | 187.23 | 188.20 | 176.42 | 433,293 |
| 2023-12-13 | 195.26 | 195.51 | 193.37 | 193.97 | 181.83 | 275,359 |
| 2023-12-12 | 192.38 | 195.39 | 191.73 | 195.04 | 182.84 | 397,723 |
| 2023-12-11 | 192.23 | 192.71 | 191.15 | 191.87 | 179.87 | 244,378 |
| 2023-12-08 | 192.40 | 193.02 | 191.29 | 192.20 | 180.17 | 197,058 |
| 2023-12-07 | 192.02 | 193.50 | 191.38 | 192.42 | 180.38 | 271,382 |
| 2023-12-06 | 193.23 | 194.86 | 191.77 | 192.01 | 180.00 | 251,879 |
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.