Thomson Reuters Corp historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-04-04	130.07	131.24	129.88	130.64	119.00	217,666
2022-04-01	130.86	131.26	129.65	130.15	118.56	317,832
2022-03-31	131.95	132.61	130.71	130.71	119.07	514,970
2022-03-30	129.58	131.75	129.21	131.03	119.36	326,337
2022-03-29	130.25	131.24	129.47	129.97	118.39	298,098
2022-03-28	127.24	129.71	126.98	129.50	117.97	335,102
2022-03-25	128.45	128.45	126.63	127.14	115.82	290,644
2022-03-24	127.66	128.23	126.71	128.03	116.63	644,081
2022-03-23	129.03	129.73	127.80	127.86	116.47	262,955
2022-03-22	130.52	130.83	128.95	129.22	117.71	321,575
2022-03-21	130.95	130.95	129.32	130.62	118.99	236,734
2022-03-18	130.48	131.99	129.54	131.83	120.09	1,735,813
2022-03-17	127.74	130.55	127.01	130.01	118.43	274,987
2022-03-16	126.68	128.01	125.75	127.28	115.94	455,205
2022-03-15	127.02	127.99	125.56	126.48	115.22	420,925
2022-03-14	127.05	128.08	125.54	126.62	115.35	240,374
2022-03-11	127.90	129.40	127.03	127.10	115.78	415,783
2022-03-10	127.70	128.04	125.59	127.05	115.73	315,499
2022-03-09	127.82	129.61	127.42	129.04	117.55	297,203
2022-03-08	129.27	129.93	126.57	127.14	115.81	430,859
2022-03-07	130.35	130.87	128.88	129.63	118.08	373,605
2022-03-04	128.55	130.55	127.19	130.15	118.56	330,554
2022-03-03	126.96	128.09	126.11	127.25	115.92	331,797
2022-03-02	125.36	126.82	124.47	126.34	115.08	391,302
2022-03-01	123.36	125.41	123.30	125.13	113.99	389,276
2022-02-28	122.89	123.61	121.94	123.42	112.43	716,077
2022-02-25	124.24	124.43	122.41	123.69	112.67	287,976
2022-02-24	119.13	123.99	118.53	123.80	112.78	822,824
2022-02-23	121.67	122.16	120.38	120.75	110.00	404,385
2022-02-22	122.62	123.78	121.41	122.06	110.67	666,543
2022-02-18	122.79	123.93	122.04	123.07	111.59	419,792
2022-02-17	124.99	125.39	122.87	123.23	111.73	435,065
2022-02-16	125.18	126.02	123.73	125.25	113.56	398,794
2022-02-15	125.44	127.19	125.11	125.59	113.88	393,349
2022-02-14	126.23	126.23	124.28	124.79	113.14	388,941
2022-02-11	128.21	128.45	125.85	126.33	114.54	256,546
2022-02-10	127.50	129.04	126.40	127.77	115.85	561,230
2022-02-09	129.40	130.95	128.24	128.36	116.38	506,242
2022-02-08	125.51	126.59	121.42	126.22	114.44	1,027,650
2022-02-07	129.08	129.89	127.94	128.21	116.25	362,760
2022-02-04	129.52	130.41	128.36	129.55	117.46	348,112
2022-02-03	130.79	131.89	129.61	129.88	117.76	288,464
2022-02-02	131.24	133.38	131.24	132.09	119.76	376,406
2022-02-01	131.58	132.23	129.53	131.31	119.06	367,012
2022-01-31	128.88	131.72	127.92	131.41	119.15	434,204
2022-01-28	126.88	128.93	125.32	128.93	116.90	337,338
2022-01-27	128.77	128.77	126.66	126.80	114.97	420,550
2022-01-26	128.09	129.66	127.33	127.77	115.85	410,631
2022-01-25	128.36	128.65	126.39	127.52	115.62	412,403
2022-01-24	127.08	129.43	125.84	129.43	117.35	487,700
2022-01-21	128.53	128.89	127.43	128.36	116.38	567,374
2022-01-20	129.94	130.71	128.52	128.71	116.70	501,646
2022-01-19	129.52	130.64	128.71	129.32	117.25	375,338
2022-01-18	130.17	130.96	129.27	129.65	117.55	613,808
2022-01-17	132.35	133.20	132.27	132.36	120.01	124,824
2022-01-14	133.19	133.47	131.84	132.57	120.20	334,685
2022-01-13	135.18	135.69	133.38	133.60	121.13	355,291
2022-01-12	135.93	136.17	134.38	135.58	122.93	334,547
2022-01-11	135.88	136.67	135.04	135.95	123.26	370,700
2022-01-10	136.68	137.16	133.40	135.54	122.90	675,983

← NewerPage 20 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.