Thomson Reuters Corp historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-06-14	159.42	162.92	159.42	162.77	151.45	351,315
2023-06-13	159.42	160.37	158.28	159.89	148.77	260,478
2023-06-12	158.75	160.02	157.19	159.85	148.73	223,600
2023-06-09	157.86	159.11	157.14	158.04	147.05	321,491
2023-06-08	158.67	159.69	156.98	158.20	147.20	279,203
2023-06-07	158.78	160.44	158.06	158.67	147.64	606,887
2023-06-06	160.70	160.91	158.13	159.18	148.11	330,775
2023-06-05	159.78	161.39	159.33	160.01	148.88	437,027
2023-06-02	160.93	161.27	158.18	159.78	148.67	453,342
2023-06-01	166.23	167.23	160.16	160.63	149.46	549,386
2023-05-31	163.88	166.75	163.58	166.23	154.67	1,247,137
2023-05-30	162.90	164.80	162.85	163.67	152.29	312,654
2023-05-29	163.29	163.50	162.44	162.70	151.38	52,378
2023-05-26	162.28	163.48	161.71	162.88	151.55	163,191
2023-05-25	161.73	162.28	160.95	161.78	150.53	208,374
2023-05-24	161.38	161.86	159.69	161.20	149.99	263,987
2023-05-23	163.25	163.71	161.57	161.90	150.64	364,793
2023-05-19	163.31	165.15	163.31	163.84	152.44	287,874
2023-05-18	160.18	163.56	159.98	163.33	151.98	261,649
2023-05-17	161.73	162.25	159.85	159.96	148.84	414,904
2023-05-16	159.81	162.46	159.42	161.92	150.04	311,285
2023-05-15	161.10	161.81	159.38	160.38	148.62	295,120
2023-05-12	160.22	161.59	160.14	161.33	149.50	303,314
2023-05-11	162.36	162.36	159.42	159.74	148.03	226,119
2023-05-10	159.49	162.02	158.75	161.73	149.87	369,162
2023-05-09	156.88	159.25	156.78	159.07	147.40	518,098
2023-05-08	155.96	156.29	154.77	156.25	144.79	445,554
2023-05-05	154.13	155.40	153.36	154.44	143.11	416,304
2023-05-04	162.79	163.04	154.98	155.24	143.85	641,898
2023-05-03	168.79	169.31	163.50	163.80	151.78	502,402
2023-05-02	167.46	173.07	163.49	171.53	158.95	562,216
2023-05-01	171.60	172.93	171.03	172.44	159.80	404,868
2023-04-28	172.49	173.34	171.12	171.57	158.99	277,310
2023-04-27	172.19	172.25	170.53	171.98	159.37	275,078
2023-04-26	172.35	172.43	170.85	170.90	158.37	236,831
2023-04-25	173.35	174.22	171.95	172.41	159.76	190,264
2023-04-24	173.58	174.24	172.51	172.99	160.31	201,563
2023-04-21	171.38	173.19	171.38	173.08	160.39	298,114
2023-04-20	168.74	171.12	168.74	170.72	158.20	249,951
2023-04-19	168.22	169.28	168.22	168.63	156.26	201,684
2023-04-18	168.24	168.95	167.56	168.13	155.80	169,894
2023-04-17	167.48	168.51	166.74	167.58	155.29	154,530
2023-04-14	168.15	168.19	167.01	167.18	154.92	244,891
2023-04-13	168.49	169.19	168.01	168.55	156.19	271,296
2023-04-12	167.97	169.28	167.64	168.51	156.15	167,660
2023-04-11	169.19	169.55	167.30	167.35	155.08	245,039
2023-04-10	169.58	170.07	168.83	169.20	156.79	181,310
2023-04-06	169.52	170.08	168.91	169.85	157.40	161,753
2023-04-05	170.09	171.22	169.36	169.61	157.17	257,628
2023-04-04	171.51	172.37	169.37	169.97	157.50	212,546
2023-04-03	168.39	169.53	167.76	169.31	156.89	193,677
2023-03-31	168.98	169.80	168.79	169.33	156.92	278,462
2023-03-30	167.98	168.56	167.46	168.29	155.95	287,620
2023-03-29	168.35	168.35	166.75	167.77	155.47	240,069
2023-03-28	167.93	168.81	166.71	167.56	155.27	195,360
2023-03-27	168.49	168.92	166.74	167.86	155.55	244,031
2023-03-24	167.26	168.24	166.42	168.14	155.81	248,979
2023-03-23	166.36	167.33	165.01	167.07	154.82	251,891
2023-03-22	166.79	168.01	166.08	166.17	153.98	329,464
2023-03-21	166.27	168.13	165.75	166.18	153.99	370,637

← NewerPage 15 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.