Thomson Reuters Corp historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-03-20	164.12	165.82	163.44	165.55	153.41	230,248
2023-03-17	163.63	164.85	162.62	164.42	152.36	973,458
2023-03-16	160.88	164.26	159.87	163.69	151.69	453,084
2023-03-15	161.02	162.04	160.10	161.05	149.24	403,196
2023-03-14	160.26	161.85	159.33	161.70	149.84	561,243
2023-03-13	157.92	161.44	157.89	159.76	148.04	352,525
2023-03-10	161.54	161.76	159.10	159.57	147.87	398,868
2023-03-09	162.96	164.18	161.67	161.88	150.01	338,709
2023-03-08	164.79	164.79	162.32	162.86	150.92	309,172
2023-03-07	160.30	162.24	160.30	161.55	149.70	353,602
2023-03-06	158.70	160.00	158.69	159.68	147.96	194,485
2023-03-03	159.33	159.94	158.19	158.66	147.03	206,267
2023-03-02	158.01	159.14	158.01	158.74	147.10	207,344
2023-03-01	158.89	160.36	158.28	158.35	146.73	478,514
2023-02-28	157.03	159.30	156.55	159.15	147.47	536,225
2023-02-27	159.74	160.95	158.99	159.03	147.37	195,329
2023-02-24	159.35	159.35	157.85	159.25	147.57	318,463
2023-02-23	159.85	160.01	158.64	159.00	147.34	417,170
2023-02-22	158.60	159.58	157.35	158.83	147.18	322,750
2023-02-21	159.31	160.55	159.08	159.32	147.02	332,730
2023-02-17	160.75	161.24	159.62	159.89	147.54	244,427
2023-02-16	158.90	161.20	158.90	160.54	148.15	330,139
2023-02-15	159.68	161.67	159.68	161.53	149.06	391,269
2023-02-14	158.43	160.06	157.85	159.51	147.20	460,062
2023-02-13	155.72	159.11	155.61	157.58	145.41	371,963
2023-02-10	149.70	155.38	149.22	154.88	142.92	557,701
2023-02-09	150.95	151.19	146.24	149.08	137.57	774,870
2023-02-08	151.89	152.57	151.07	151.88	140.16	459,244
2023-02-07	152.57	152.68	151.37	152.14	140.40	296,126
2023-02-06	153.93	155.35	153.35	153.39	141.55	280,254
2023-02-03	154.61	156.52	154.61	154.92	142.96	427,780
2023-02-02	154.75	156.32	154.13	155.33	143.34	350,081
2023-02-01	152.13	154.65	152.13	154.08	142.19	351,004
2023-01-31	151.85	153.17	151.53	152.42	140.66	405,078
2023-01-30	151.37	152.86	151.36	151.88	140.16	294,413
2023-01-27	151.77	152.02	150.79	151.40	139.72	238,561
2023-01-26	151.96	153.51	151.65	151.96	140.23	260,426
2023-01-25	151.40	152.08	150.59	151.85	140.12	258,812
2023-01-24	151.14	153.47	150.71	152.18	140.44	444,647
2023-01-23	151.80	152.94	151.09	151.27	139.59	290,978
2023-01-20	151.76	152.25	151.30	152.02	140.28	308,321
2023-01-19	152.13	153.46	151.69	151.75	140.04	327,872
2023-01-18	152.61	153.50	151.98	152.28	140.52	310,881
2023-01-17	153.12	154.50	152.37	152.46	140.69	341,059
2023-01-16	151.80	153.13	150.81	152.50	140.73	103,708
2023-01-13	149.79	152.18	149.79	151.93	140.20	386,577
2023-01-12	150.96	150.96	148.82	150.05	138.46	336,864
2023-01-11	150.17	151.79	150.15	150.98	139.32	403,606
2023-01-10	149.27	150.31	148.78	149.65	138.10	338,492
2023-01-09	150.82	151.36	149.55	149.81	138.25	347,159
2023-01-06	150.55	151.82	149.83	151.09	139.42	424,960
2023-01-05	153.11	153.11	149.77	150.09	138.51	458,482
2023-01-04	152.60	154.08	151.80	153.11	141.29	570,821
2023-01-03	149.65	152.35	149.65	151.84	140.12	355,543
2022-12-30	148.24	149.17	148.03	148.75	137.26	324,550
2022-12-29	147.87	149.16	147.83	149.01	137.51	198,633
2022-12-28	147.99	149.47	147.30	147.37	135.99	204,803
2022-12-23	146.97	148.58	146.22	148.32	136.87	202,413
2022-12-22	146.82	148.03	146.74	147.15	135.79	251,651
2022-12-21	146.98	148.54	146.23	147.16	135.80	291,054

← NewerPage 16 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.