Thomson Reuters Corp historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-09-27	137.38	138.34	136.38	136.47	125.41	438,819
2022-09-26	136.67	137.57	136.67	136.98	125.88	279,976
2022-09-23	136.27	137.96	135.70	136.74	125.65	504,709
2022-09-22	139.49	139.67	135.95	136.59	125.52	355,640
2022-09-21	140.57	142.31	139.96	139.97	128.63	360,445
2022-09-20	142.16	142.18	139.62	140.67	129.26	270,701
2022-09-19	141.34	142.41	140.87	142.24	130.71	296,593
2022-09-16	141.57	141.85	140.45	141.45	129.98	1,056,091
2022-09-15	142.37	142.88	141.28	142.38	130.84	379,995
2022-09-14	142.47	143.47	141.95	142.25	130.73	341,858
2022-09-13	142.48	143.47	142.11	142.48	130.93	292,234
2022-09-12	142.19	143.85	142.19	143.61	131.97	326,208
2022-09-09	141.80	142.43	141.16	141.85	130.35	396,762
2022-09-08	140.64	141.89	140.12	141.26	129.81	266,975
2022-09-07	140.59	141.08	139.76	140.80	129.39	310,867
2022-09-06	137.51	140.54	137.47	139.94	128.60	373,346
2022-09-02	139.96	140.70	137.81	138.19	126.99	363,962
2022-09-01	139.09	139.90	137.98	139.73	128.41	355,377
2022-08-31	139.30	140.11	138.22	139.27	127.98	1,035,685
2022-08-30	138.88	139.98	138.40	138.65	127.42	460,222
2022-08-29	138.03	139.30	138.03	138.33	127.11	317,872
2022-08-26	141.27	141.44	138.49	138.93	127.67	326,285
2022-08-25	141.84	141.84	140.65	141.44	129.97	254,013
2022-08-24	142.34	142.94	141.33	141.39	129.93	269,770
2022-08-23	143.46	143.46	141.09	141.72	130.23	265,966
2022-08-22	143.88	145.17	143.76	144.27	132.57	344,376
2022-08-19	144.43	145.27	144.12	144.74	133.01	443,181
2022-08-18	144.31	145.36	144.15	144.46	132.75	256,480
2022-08-17	143.46	145.29	143.46	144.32	132.63	323,564
2022-08-16	143.70	145.48	143.70	144.45	132.22	548,501
2022-08-15	144.45	145.51	144.16	144.47	132.23	406,364
2022-08-12	142.37	143.58	142.33	143.30	131.17	249,529
2022-08-11	142.22	142.77	141.56	141.98	129.96	419,010
2022-08-10	142.71	142.76	140.87	142.06	130.03	281,215
2022-08-09	141.65	142.36	140.65	141.34	129.37	439,511
2022-08-08	141.93	142.87	140.81	141.66	129.66	323,298
2022-08-05	142.73	144.25	139.86	142.05	130.02	395,275
2022-08-04	137.49	143.37	137.32	143.09	130.97	664,908
2022-08-03	137.72	138.92	137.41	137.51	125.86	340,028
2022-08-02	137.45	138.54	137.14	137.62	125.97	292,800
2022-07-29	138.03	139.73	137.83	138.47	126.74	361,223
2022-07-28	136.25	138.67	135.85	137.86	126.19	338,009
2022-07-27	135.30	136.90	135.14	136.44	124.88	383,501
2022-07-26	133.93	135.41	133.71	134.97	123.54	195,621
2022-07-25	134.17	135.05	133.64	134.33	122.95	173,478
2022-07-22	135.34	135.70	134.25	134.92	123.49	240,458
2022-07-21	132.89	135.22	131.87	135.08	123.64	354,174
2022-07-20	132.74	133.85	132.51	132.55	121.32	274,775
2022-07-19	131.88	132.86	130.92	132.52	121.30	374,408
2022-07-18	133.56	133.69	130.76	131.13	120.03	480,793
2022-07-15	132.90	134.30	132.90	133.52	122.21	571,134
2022-07-14	130.85	133.97	130.85	132.52	121.30	562,269
2022-07-13	130.90	131.87	130.29	131.07	119.97	374,823
2022-07-12	132.60	133.85	131.34	131.92	120.75	490,899
2022-07-11	132.77	134.12	132.30	132.58	121.35	353,596
2022-07-08	131.56	133.13	131.56	132.87	121.61	229,083
2022-07-07	130.57	132.60	130.24	132.31	121.10	347,309
2022-07-06	130.54	132.24	129.10	131.70	120.55	653,186
2022-07-05	127.26	130.52	127.26	130.41	119.37	452,040
2022-07-04	129.35	129.59	126.54	127.23	116.46	303,999

← NewerPage 18 of 21 · 1,256 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.