Thomson Reuters Corp historical data

1M 3M 6M 1Y 5Y MAX Download CSV

Date	Open	High	Low	Close	Adj. close	Volume
2023-12-05	191.77	194.19	190.47	193.20	181.11	242,318
2023-12-04	189.22	191.71	189.22	191.41	179.43	235,667
2023-12-01	189.39	190.40	188.93	190.28	178.37	293,563
2023-11-30	189.99	190.47	188.24	189.58	177.72	711,987
2023-11-29	190.32	190.65	188.49	189.08	177.25	202,271
2023-11-28	192.31	193.43	189.84	190.32	178.41	484,106
2023-11-27	189.00	192.64	188.51	192.31	180.28	493,304
2023-11-24	189.09	189.55	188.29	189.15	177.32	154,324
2023-11-23	189.57	190.22	189.18	189.33	177.48	86,404
2023-11-22	190.00	191.14	189.26	189.59	177.73	351,625
2023-11-21	190.98	191.31	188.19	189.76	177.89	308,925
2023-11-20	187.97	191.52	187.76	190.66	178.73	380,771
2023-11-17	187.82	189.84	187.72	188.36	176.57	339,419
2023-11-16	182.82	188.74	182.82	188.19	176.42	452,247
2023-11-15	182.57	183.73	181.81	182.59	171.17	321,351
2023-11-14	184.30	185.64	183.13	183.26	171.17	441,402
2023-11-13	180.16	183.82	180.16	183.47	171.36	186,782
2023-11-10	182.36	183.43	179.42	180.58	168.66	290,865
2023-11-09	178.77	182.34	177.83	181.86	169.86	380,062
2023-11-08	176.99	179.10	176.41	178.49	166.71	243,269
2023-11-07	176.54	179.13	176.42	176.66	165.00	535,888
2023-11-06	174.42	177.05	174.08	176.54	164.89	230,410
2023-11-03	174.76	174.89	173.30	174.24	162.74	227,328
2023-11-02	172.85	175.94	171.04	174.38	162.87	506,948
2023-11-01	173.00	173.94	166.53	169.46	158.28	462,700
2023-10-31	166.74	166.96	165.14	166.11	155.15	289,486
2023-10-30	164.00	166.70	163.86	166.52	155.53	248,577
2023-10-27	166.08	166.81	163.01	163.51	152.72	229,309
2023-10-26	167.92	168.53	165.84	165.98	155.03	225,177
2023-10-25	168.54	169.90	167.65	167.91	156.83	143,009
2023-10-24	169.13	169.90	168.41	168.64	157.51	206,709
2023-10-23	166.92	169.76	166.92	168.64	157.51	179,389
2023-10-20	167.82	168.51	166.91	166.92	155.90	325,301
2023-10-19	170.84	171.08	167.70	168.01	156.92	390,680
2023-10-18	172.23	172.63	170.08	170.29	159.05	272,281
2023-10-17	173.00	174.00	172.25	172.48	161.10	192,915
2023-10-16	173.01	174.20	172.14	173.11	161.68	196,856
2023-10-13	173.34	174.69	172.40	172.81	161.40	210,395
2023-10-12	173.79	174.73	171.99	173.03	161.61	117,097
2023-10-11	172.78	174.11	172.40	173.57	162.11	192,650
2023-10-10	172.06	173.49	171.55	172.14	160.78	207,760
2023-10-06	168.85	171.54	168.58	170.86	159.58	167,395
2023-10-05	169.39	170.92	168.78	169.95	158.73	241,189
2023-10-04	165.87	169.11	165.85	168.48	157.36	210,806
2023-10-03	165.51	167.23	165.30	165.99	155.03	165,741
2023-10-02	166.26	166.88	165.49	166.29	155.32	193,226
2023-09-29	167.34	168.03	165.31	166.16	155.19	333,190
2023-09-28	165.89	168.00	165.87	166.76	155.75	293,514
2023-09-27	167.54	168.22	165.59	166.71	155.71	254,748
2023-09-26	169.07	169.52	167.28	167.30	156.26	235,099
2023-09-25	168.57	169.86	168.57	169.45	158.27	217,184
2023-09-22	169.00	170.25	167.82	169.25	158.08	155,031
2023-09-21	172.12	172.35	168.50	168.98	157.83	415,413
2023-09-20	172.71	173.81	172.40	172.85	161.44	161,821
2023-09-19	175.20	175.44	171.70	172.46	161.08	237,324
2023-09-18	174.77	176.58	174.77	175.78	164.18	174,675
2023-09-15	176.42	176.48	175.04	175.67	164.08	961,469
2023-09-14	175.42	176.69	174.21	176.04	164.42	249,811
2023-09-13	173.14	174.75	173.03	174.65	163.12	183,207
2023-09-12	174.89	174.89	172.70	173.63	162.17	145,876

← NewerPage 13 of 21 · 1,255 trading daysOlder →

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.