Thomson Reuters Corp historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-12-20 | 146.78 | 147.44 | 145.43 | 146.58 | 135.26 | 395,926 |
| 2022-12-19 | 149.75 | 149.75 | 146.62 | 146.95 | 135.61 | 329,199 |
| 2022-12-16 | 149.21 | 150.22 | 148.84 | 149.99 | 138.41 | 960,051 |
| 2022-12-15 | 151.12 | 151.80 | 149.19 | 149.96 | 138.38 | 357,923 |
| 2022-12-14 | 152.28 | 153.59 | 151.21 | 151.89 | 140.17 | 340,169 |
| 2022-12-13 | 153.59 | 153.91 | 151.46 | 152.15 | 140.41 | 411,512 |
| 2022-12-12 | 151.73 | 152.91 | 151.38 | 151.77 | 140.05 | 388,571 |
| 2022-12-09 | 150.85 | 152.14 | 150.85 | 151.11 | 139.45 | 273,314 |
| 2022-12-08 | 151.20 | 151.20 | 149.54 | 150.60 | 138.98 | 462,065 |
| 2022-12-07 | 149.85 | 152.03 | 149.85 | 151.22 | 139.55 | 389,831 |
| 2022-12-06 | 152.83 | 153.04 | 149.12 | 150.11 | 138.52 | 511,520 |
| 2022-12-05 | 152.45 | 153.07 | 151.09 | 152.82 | 141.02 | 469,129 |
| 2022-12-02 | 151.11 | 153.69 | 150.93 | 152.81 | 141.01 | 448,716 |
| 2022-12-01 | 150.80 | 152.36 | 149.97 | 151.72 | 140.01 | 419,285 |
| 2022-11-30 | 147.92 | 152.70 | 147.39 | 152.53 | 140.76 | 1,752,305 |
| 2022-11-29 | 151.10 | 151.10 | 146.87 | 148.49 | 137.03 | 641,308 |
| 2022-11-28 | 149.66 | 151.45 | 149.66 | 150.98 | 139.32 | 441,077 |
| 2022-11-25 | 149.59 | 150.63 | 149.27 | 149.78 | 138.21 | 234,565 |
| 2022-11-24 | 148.89 | 150.32 | 148.89 | 149.62 | 138.07 | 145,526 |
| 2022-11-23 | 148.75 | 149.95 | 148.51 | 148.62 | 137.15 | 496,712 |
| 2022-11-22 | 147.64 | 148.60 | 146.95 | 148.33 | 136.88 | 274,269 |
| 2022-11-21 | 146.59 | 147.73 | 146.59 | 147.22 | 135.86 | 409,080 |
| 2022-11-18 | 144.46 | 146.59 | 144.46 | 146.33 | 135.03 | 305,787 |
| 2022-11-17 | 143.83 | 143.97 | 142.99 | 143.48 | 132.40 | 286,629 |
| 2022-11-16 | 141.15 | 144.70 | 141.00 | 144.32 | 133.18 | 419,912 |
| 2022-11-15 | 140.78 | 142.45 | 140.78 | 141.59 | 130.11 | 343,792 |
| 2022-11-14 | 140.41 | 141.20 | 139.68 | 139.88 | 128.54 | 514,939 |
| 2022-11-11 | 141.42 | 142.00 | 139.94 | 140.34 | 128.96 | 403,798 |
| 2022-11-10 | 141.25 | 142.51 | 140.24 | 141.56 | 130.09 | 404,369 |
| 2022-11-09 | 138.42 | 138.79 | 137.33 | 138.45 | 127.23 | 312,874 |
| 2022-11-08 | 137.65 | 138.74 | 137.04 | 138.29 | 127.08 | 267,382 |
| 2022-11-07 | 136.76 | 137.55 | 136.12 | 136.94 | 125.84 | 370,270 |
| 2022-11-04 | 137.33 | 137.40 | 135.67 | 136.25 | 125.20 | 621,937 |
| 2022-11-03 | 134.47 | 137.32 | 134.41 | 136.77 | 125.68 | 424,975 |
| 2022-11-02 | 134.71 | 136.48 | 131.85 | 134.94 | 124.00 | 732,353 |
| 2022-11-01 | 141.01 | 141.01 | 134.26 | 135.11 | 124.16 | 719,336 |
| 2022-10-31 | 140.55 | 140.61 | 138.95 | 139.53 | 128.22 | 605,185 |
| 2022-10-28 | 138.00 | 140.96 | 137.69 | 140.59 | 129.19 | 245,118 |
| 2022-10-27 | 137.34 | 138.42 | 136.73 | 137.78 | 126.61 | 361,812 |
| 2022-10-26 | 137.00 | 139.39 | 136.77 | 136.97 | 125.87 | 342,489 |
| 2022-10-25 | 135.37 | 137.44 | 135.12 | 137.25 | 126.12 | 303,770 |
| 2022-10-24 | 135.51 | 136.51 | 134.87 | 135.20 | 124.24 | 379,453 |
| 2022-10-21 | 134.06 | 134.96 | 132.82 | 134.64 | 123.73 | 305,530 |
| 2022-10-20 | 134.82 | 135.11 | 133.53 | 133.91 | 123.06 | 278,285 |
| 2022-10-19 | 135.90 | 136.10 | 134.88 | 135.10 | 124.15 | 374,937 |
| 2022-10-18 | 137.50 | 137.93 | 135.59 | 136.22 | 125.18 | 232,871 |
| 2022-10-17 | 133.18 | 136.32 | 132.87 | 135.78 | 124.78 | 308,103 |
| 2022-10-14 | 135.97 | 136.70 | 132.16 | 132.36 | 121.64 | 370,236 |
| 2022-10-13 | 131.41 | 135.39 | 130.99 | 135.18 | 124.22 | 307,489 |
| 2022-10-12 | 134.10 | 134.80 | 132.65 | 132.75 | 121.99 | 354,324 |
| 2022-10-11 | 134.13 | 135.04 | 133.74 | 133.98 | 123.12 | 322,514 |
| 2022-10-07 | 137.77 | 137.77 | 134.52 | 134.98 | 124.04 | 407,962 |
| 2022-10-06 | 140.53 | 140.62 | 138.23 | 138.58 | 127.34 | 369,954 |
| 2022-10-05 | 139.38 | 141.20 | 139.12 | 140.07 | 128.72 | 337,749 |
| 2022-10-04 | 138.67 | 140.94 | 138.44 | 139.49 | 128.19 | 394,815 |
| 2022-10-03 | 136.60 | 137.92 | 135.73 | 137.09 | 125.98 | 361,888 |
| 2022-09-30 | 137.07 | 138.73 | 136.45 | 136.55 | 125.49 | 366,278 |
| 2022-09-29 | 137.60 | 137.60 | 136.52 | 136.82 | 125.73 | 341,077 |
| 2022-09-28 | 136.75 | 138.13 | 135.52 | 137.60 | 126.45 | 401,427 |
| 2022-09-27 | 137.38 | 138.34 | 136.38 | 136.47 | 125.41 | 438,819 |
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.