Thomson Reuters Corp historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-09-11	174.74	175.34	173.60	175.15	163.59	143,188
2023-09-08	174.98	175.74	174.30	175.41	163.83	156,150
2023-09-07	175.88	175.88	174.11	175.69	164.09	364,339
2023-09-06	174.56	175.03	172.66	173.10	161.68	251,982
2023-09-05	175.76	176.72	174.16	174.16	162.67	270,957
2023-09-01	175.00	175.61	172.72	175.29	163.72	262,454
2023-08-31	174.90	175.29	173.14	173.99	162.51	527,069
2023-08-30	174.75	175.99	174.23	174.65	163.12	204,428
2023-08-29	171.19	174.43	171.19	174.13	162.64	279,859
2023-08-28	172.77	173.60	171.89	172.20	160.84	119,792
2023-08-25	171.96	173.19	171.49	172.42	161.04	254,198
2023-08-24	173.20	173.21	170.79	171.38	160.07	278,788
2023-08-23	171.84	173.27	171.84	172.73	161.33	214,103
2023-08-22	172.58	172.60	170.55	171.07	159.78	208,549
2023-08-21	171.61	172.83	171.11	172.36	160.98	363,263
2023-08-18	171.79	172.10	170.50	171.44	160.13	188,211
2023-08-17	176.01	176.27	171.89	171.95	160.60	398,982
2023-08-16	176.89	176.92	175.50	176.01	164.39	256,607
2023-08-15	178.35	179.36	176.05	177.36	165.04	328,705
2023-08-14	178.00	180.71	178.00	179.12	166.67	246,725
2023-08-11	176.63	177.74	176.00	177.72	165.37	117,235
2023-08-10	179.49	179.50	175.88	176.65	164.38	278,183
2023-08-09	174.99	176.48	174.39	175.97	163.74	220,834
2023-08-08	175.07	176.87	173.10	174.87	162.72	384,439
2023-08-04	175.15	177.69	175.15	176.07	163.84	505,158
2023-08-03	176.77	177.58	174.51	175.11	162.94	326,944
2023-08-02	179.58	185.12	179.58	182.56	169.88	512,454
2023-08-01	177.73	180.59	177.69	179.43	166.96	367,253
2023-07-31	178.00	178.21	175.82	178.00	165.63	371,361
2023-07-28	176.34	178.50	176.34	177.35	165.03	308,592
2023-07-27	175.10	176.21	174.38	175.23	163.06	195,022
2023-07-26	176.81	176.96	174.57	175.01	162.85	273,797
2023-07-25	173.86	177.43	173.02	176.90	164.61	388,948
2023-07-24	174.11	174.28	172.55	173.29	161.25	457,129
2023-07-21	175.45	175.66	173.91	173.99	161.90	423,164
2023-07-20	174.16	175.39	173.55	174.07	161.98	304,353
2023-07-19	173.68	175.15	173.03	174.66	162.52	208,134
2023-07-18	174.92	174.92	172.75	173.54	161.48	344,782
2023-07-17	175.69	175.87	174.10	174.92	162.77	260,739
2023-07-14	172.69	176.46	172.54	175.44	163.25	407,170
2023-07-13	172.84	173.99	170.56	171.64	159.71	330,437
2023-07-12	172.98	173.19	170.78	172.18	160.22	247,600
2023-07-11	173.99	174.21	171.33	172.44	160.46	279,295
2023-07-10	172.76	174.59	172.76	174.18	162.08	246,867
2023-07-07	178.72	178.72	172.27	172.36	160.38	399,388
2023-07-06	177.76	179.36	176.46	179.24	166.79	377,892
2023-07-05	176.14	177.87	175.79	177.55	165.21	425,246
2023-07-04	177.35	178.07	176.05	176.63	164.36	186,201
2023-06-30	178.10	179.48	177.11	178.86	166.43	610,440
2023-06-29	179.17	179.17	176.19	177.66	165.32	333,056
2023-06-28	182.66	182.66	178.73	179.26	166.81	497,363
2023-06-27	178.09	182.49	177.83	182.49	169.81	428,966
2023-06-26	176.17	178.82	175.94	177.91	165.55	377,159
2023-06-23	174.54	176.87	171.26	176.17	163.93	455,445
2023-06-22	163.80	166.38	163.80	165.51	154.00	255,734
2023-06-21	165.91	166.47	162.57	163.78	152.39	312,309
2023-06-20	165.10	167.17	164.74	166.11	154.56	881,247
2023-06-19	164.90	166.19	163.91	164.41	152.98	103,792
2023-06-16	163.61	165.07	163.30	164.90	153.44	995,174
2023-06-15	163.35	163.75	162.36	163.39	152.03	310,986

← NewerPage 14 of 21 · 1,259 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.