Thomson Reuters Corp historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-07-22 | 128.65 | 129.30 | 122.46 | 122.99 | 122.19 | 574,193 |
| 2026-07-21 | 132.45 | 132.46 | 127.81 | 127.92 | 127.09 | 791,783 |
| 2026-07-20 | 134.00 | 135.83 | 131.06 | 134.25 | 133.38 | 720,277 |
| 2026-07-17 | 139.74 | 140.87 | 134.14 | 134.68 | 133.81 | 761,248 |
| 2026-07-16 | 135.97 | 141.99 | 135.97 | 138.73 | 137.83 | 811,816 |
| 2026-07-15 | 129.71 | 138.69 | 129.70 | 133.87 | 133.00 | 1,005,237 |
| 2026-07-14 | 128.99 | 131.77 | 125.71 | 129.00 | 128.16 | 886,370 |
| 2026-07-13 | 128.94 | 133.50 | 128.66 | 133.22 | 132.36 | 736,567 |
| 2026-07-10 | 126.61 | 130.12 | 126.56 | 126.67 | 125.85 | 564,472 |
| 2026-07-09 | 124.18 | 125.88 | 122.70 | 125.66 | 124.85 | 397,695 |
| 2026-07-08 | 128.50 | 128.98 | 125.33 | 126.06 | 125.24 | 368,201 |
| 2026-07-07 | 127.39 | 132.33 | 127.39 | 128.90 | 128.06 | 596,455 |
| 2026-07-06 | 125.22 | 127.11 | 123.48 | 124.74 | 123.93 | 436,811 |
| 2026-07-03 | 126.09 | 126.81 | 124.50 | 124.88 | 124.07 | 142,262 |
| 2026-07-02 | 119.35 | 126.97 | 119.26 | 126.62 | 125.80 | 1,012,530 |
| 2026-06-30 | 115.53 | 116.69 | 113.68 | 115.84 | 115.09 | 660,113 |
| 2026-06-29 | 120.70 | 121.20 | 113.90 | 117.49 | 116.73 | 658,353 |
| 2026-06-26 | 116.08 | 119.75 | 115.84 | 119.04 | 118.27 | 961,827 |
| 2026-06-25 | 114.76 | 117.85 | 112.95 | 115.02 | 114.27 | 719,971 |
| 2026-06-24 | 114.37 | 117.18 | 113.02 | 115.25 | 114.50 | 616,577 |
| 2026-06-23 | 110.52 | 114.98 | 110.00 | 114.84 | 114.10 | 828,575 |
| 2026-06-22 | 111.00 | 112.36 | 108.06 | 108.50 | 107.80 | 1,153,994 |
| 2026-06-19 | 111.50 | 114.01 | 111.50 | 113.95 | 113.21 | 1,368,882 |
| 2026-06-18 | 111.93 | 112.16 | 108.83 | 111.02 | 110.30 | 1,198,271 |
| 2026-06-17 | 112.78 | 115.69 | 111.18 | 112.06 | 111.33 | 1,268,267 |
| 2026-06-16 | 112.84 | 114.51 | 111.38 | 113.67 | 112.93 | 685,802 |
| 2026-06-15 | 114.42 | 116.77 | 112.56 | 112.70 | 111.97 | 561,223 |
| 2026-06-12 | 111.94 | 115.32 | 109.34 | 114.09 | 113.35 | 724,287 |
| 2026-06-11 | 114.46 | 114.47 | 111.20 | 112.07 | 111.34 | 564,504 |
| 2026-06-10 | 114.25 | 116.13 | 110.87 | 114.51 | 113.77 | 785,321 |
| 2026-06-09 | 115.98 | 118.24 | 113.91 | 114.87 | 114.13 | 710,825 |
| 2026-06-08 | 118.87 | 118.87 | 116.03 | 116.12 | 115.37 | 326,908 |
| 2026-06-05 | 120.00 | 121.80 | 118.55 | 120.12 | 119.34 | 517,917 |
| 2026-06-04 | 117.50 | 121.60 | 117.49 | 119.35 | 118.58 | 593,088 |
| 2026-06-03 | 119.25 | 119.25 | 115.23 | 115.91 | 115.16 | 438,456 |
| 2026-06-02 | 128.60 | 128.60 | 119.16 | 119.41 | 118.64 | 847,641 |
| 2026-06-01 | 118.86 | 130.24 | 118.86 | 129.86 | 129.02 | 826,349 |
| 2026-05-29 | 116.19 | 120.20 | 114.68 | 119.54 | 118.76 | 2,434,843 |
| 2026-05-28 | 114.21 | 118.32 | 113.52 | 116.54 | 115.78 | 374,161 |
| 2026-05-27 | 115.24 | 117.81 | 113.60 | 113.70 | 112.96 | 538,403 |
| 2026-05-26 | 118.18 | 118.39 | 115.31 | 115.59 | 114.84 | 603,004 |
| 2026-05-25 | 119.15 | 120.99 | 118.59 | 119.18 | 118.41 | 173,600 |
| 2026-05-22 | 116.92 | 121.30 | 116.92 | 118.60 | 117.83 | 802,633 |
| 2026-05-21 | 117.00 | 118.88 | 114.25 | 117.89 | 117.13 | 583,253 |
| 2026-05-20 | 118.44 | 118.90 | 115.50 | 117.25 | 116.49 | 573,111 |
| 2026-05-19 | 120.09 | 125.84 | 119.58 | 120.24 | 118.57 | 1,438,908 |
| 2026-05-15 | 109.40 | 114.11 | 109.00 | 114.06 | 112.47 | 845,291 |
| 2026-05-14 | 113.15 | 113.80 | 107.91 | 108.61 | 107.10 | 881,313 |
| 2026-05-13 | 119.25 | 119.25 | 111.75 | 112.62 | 111.05 | 841,311 |
| 2026-05-12 | 123.68 | 124.36 | 115.71 | 119.60 | 117.94 | 1,067,793 |
| 2026-05-11 | 125.56 | 127.41 | 120.62 | 122.02 | 120.32 | 572,362 |
| 2026-05-08 | 126.84 | 127.48 | 123.78 | 126.94 | 125.17 | 768,194 |
| 2026-05-07 | 125.24 | 130.95 | 125.11 | 127.29 | 125.52 | 643,377 |
| 2026-05-06 | 130.12 | 130.32 | 122.16 | 125.86 | 124.11 | 1,122,460 |
| 2026-05-05 | 132.78 | 139.50 | 123.81 | 129.43 | 127.63 | 738,311 |
| 2026-05-04 | 129.60 | 133.30 | 128.00 | 130.50 | 128.68 | 233,532 |
| 2026-05-01 | 130.93 | 133.15 | 128.11 | 128.18 | 124.47 | 478,932 |
| 2026-04-30 | 126.40 | 130.49 | 126.16 | 129.94 | 126.18 | 673,452 |
| 2026-04-29 | 123.06 | 127.74 | 122.82 | 127.74 | 124.05 | 441,600 |
| 2026-04-28 | 122.55 | 124.32 | 119.90 | 123.04 | 119.48 | 546,447 |
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.