Thomson Reuters Corp historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-06-29 | 125.60 | 127.46 | 125.32 | 127.28 | 116.50 | 377,038 |
| 2022-06-28 | 129.64 | 129.76 | 125.52 | 125.55 | 114.91 | 454,590 |
| 2022-06-27 | 129.57 | 130.84 | 128.17 | 129.40 | 118.44 | 496,389 |
| 2022-06-24 | 128.28 | 129.92 | 128.26 | 129.23 | 118.28 | 578,692 |
| 2022-06-23 | 125.84 | 127.79 | 125.05 | 127.69 | 116.88 | 441,005 |
| 2022-06-22 | 124.04 | 126.51 | 123.84 | 125.13 | 114.54 | 418,829 |
| 2022-06-21 | 124.02 | 125.78 | 123.30 | 124.30 | 113.78 | 470,498 |
| 2022-06-20 | 124.37 | 124.88 | 123.09 | 124.03 | 113.53 | 240,029 |
| 2022-06-17 | 121.14 | 125.22 | 120.28 | 123.67 | 113.20 | 1,359,125 |
| 2022-06-16 | 120.97 | 121.77 | 119.62 | 120.12 | 109.95 | 409,930 |
| 2022-06-15 | 121.92 | 122.98 | 121.02 | 121.76 | 111.45 | 661,275 |
| 2022-06-14 | 120.89 | 121.87 | 119.44 | 121.12 | 110.86 | 802,248 |
| 2022-06-13 | 117.17 | 120.33 | 117.17 | 119.60 | 109.47 | 623,268 |
| 2022-06-10 | 120.32 | 121.19 | 118.88 | 120.18 | 110.00 | 365,732 |
| 2022-06-09 | 120.24 | 122.55 | 120.24 | 121.48 | 111.19 | 407,518 |
| 2022-06-08 | 120.44 | 120.45 | 119.61 | 119.80 | 109.65 | 332,115 |
| 2022-06-07 | 121.11 | 121.54 | 119.89 | 120.92 | 110.68 | 332,428 |
| 2022-06-06 | 121.35 | 122.73 | 121.05 | 121.12 | 110.86 | 314,124 |
| 2022-06-03 | 121.13 | 121.86 | 120.60 | 121.08 | 110.82 | 274,563 |
| 2022-06-02 | 119.69 | 122.06 | 119.59 | 122.01 | 111.68 | 248,116 |
| 2022-06-01 | 120.54 | 120.85 | 119.43 | 119.66 | 109.53 | 292,855 |
| 2022-05-31 | 119.71 | 121.54 | 118.98 | 120.56 | 110.35 | 916,551 |
| 2022-05-30 | 121.94 | 121.94 | 120.68 | 121.00 | 110.75 | 96,337 |
| 2022-05-27 | 120.31 | 121.37 | 119.86 | 120.94 | 110.70 | 290,458 |
| 2022-05-26 | 118.15 | 120.28 | 117.84 | 119.73 | 109.59 | 430,345 |
| 2022-05-25 | 118.32 | 118.95 | 116.81 | 117.66 | 107.70 | 350,897 |
| 2022-05-24 | 119.45 | 119.98 | 118.98 | 119.11 | 108.50 | 255,733 |
| 2022-05-20 | 118.55 | 119.59 | 117.70 | 119.56 | 108.91 | 256,634 |
| 2022-05-19 | 117.17 | 118.48 | 116.11 | 117.98 | 107.47 | 337,536 |
| 2022-05-18 | 118.27 | 119.08 | 117.13 | 117.60 | 107.13 | 400,027 |
| 2022-05-17 | 119.68 | 120.05 | 118.50 | 119.37 | 108.74 | 295,157 |
| 2022-05-16 | 117.54 | 119.12 | 117.34 | 118.57 | 108.01 | 259,566 |
| 2022-05-13 | 117.63 | 119.89 | 117.23 | 118.00 | 107.49 | 359,062 |
| 2022-05-12 | 114.84 | 117.35 | 114.82 | 116.77 | 106.37 | 377,957 |
| 2022-05-11 | 117.43 | 118.01 | 115.58 | 115.90 | 105.57 | 552,353 |
| 2022-05-10 | 119.07 | 119.76 | 116.00 | 117.51 | 107.05 | 455,776 |
| 2022-05-09 | 116.50 | 119.91 | 116.33 | 118.03 | 107.52 | 557,560 |
| 2022-05-06 | 116.69 | 117.79 | 115.36 | 117.12 | 106.69 | 379,603 |
| 2022-05-05 | 118.66 | 118.77 | 115.90 | 116.99 | 106.57 | 479,640 |
| 2022-05-04 | 122.59 | 122.63 | 117.26 | 119.69 | 109.03 | 602,603 |
| 2022-05-03 | 123.43 | 124.63 | 122.43 | 122.46 | 111.56 | 426,332 |
| 2022-05-02 | 123.76 | 124.60 | 121.94 | 123.44 | 112.44 | 411,620 |
| 2022-04-29 | 125.81 | 126.36 | 123.38 | 123.69 | 112.67 | 383,756 |
| 2022-04-28 | 126.37 | 127.58 | 126.19 | 126.90 | 115.60 | 227,950 |
| 2022-04-27 | 124.14 | 126.67 | 123.73 | 125.75 | 114.55 | 399,003 |
| 2022-04-26 | 126.72 | 127.56 | 124.01 | 124.12 | 113.07 | 375,046 |
| 2022-04-25 | 125.20 | 127.26 | 125.04 | 127.07 | 115.75 | 314,146 |
| 2022-04-22 | 126.93 | 127.82 | 125.41 | 125.41 | 114.24 | 269,030 |
| 2022-04-21 | 128.95 | 128.97 | 126.36 | 126.88 | 115.58 | 238,561 |
| 2022-04-20 | 129.55 | 129.55 | 128.07 | 128.67 | 117.21 | 260,480 |
| 2022-04-19 | 127.99 | 129.32 | 127.46 | 129.30 | 117.79 | 181,161 |
| 2022-04-18 | 129.14 | 129.26 | 127.82 | 128.14 | 116.72 | 201,087 |
| 2022-04-14 | 132.27 | 132.29 | 129.19 | 129.32 | 117.80 | 234,487 |
| 2022-04-13 | 129.84 | 132.25 | 129.39 | 131.83 | 120.09 | 316,928 |
| 2022-04-12 | 131.05 | 131.45 | 128.93 | 129.12 | 117.62 | 246,548 |
| 2022-04-11 | 131.16 | 131.72 | 130.11 | 130.93 | 119.27 | 168,581 |
| 2022-04-08 | 131.77 | 132.54 | 131.50 | 131.68 | 119.95 | 250,692 |
| 2022-04-07 | 130.08 | 132.06 | 130.08 | 131.82 | 120.08 | 281,602 |
| 2022-04-06 | 130.27 | 130.72 | 128.83 | 130.50 | 118.87 | 264,007 |
| 2022-04-05 | 130.66 | 131.87 | 129.67 | 131.18 | 119.50 | 424,057 |
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.