Thomson Reuters Corp historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-01-07 | 138.53 | 138.53 | 136.89 | 137.29 | 124.48 | 373,124 |
| 2022-01-06 | 137.68 | 140.12 | 137.33 | 138.53 | 125.60 | 322,041 |
| 2022-01-05 | 141.62 | 142.24 | 138.27 | 138.43 | 125.51 | 427,574 |
| 2022-01-04 | 144.94 | 144.94 | 141.85 | 142.04 | 128.79 | 379,747 |
| 2021-12-31 | 145.49 | 145.99 | 145.01 | 145.67 | 132.08 | 140,787 |
| 2021-12-30 | 146.60 | 146.71 | 145.58 | 145.68 | 132.09 | 140,495 |
| 2021-12-29 | 146.64 | 147.14 | 145.54 | 146.23 | 132.59 | 395,617 |
| 2021-12-24 | 144.25 | 144.76 | 143.90 | 144.29 | 130.82 | 46,591 |
| 2021-12-23 | 144.68 | 144.74 | 143.98 | 144.17 | 130.72 | 444,388 |
| 2021-12-22 | 143.34 | 144.28 | 142.38 | 144.18 | 130.73 | 187,771 |
| 2021-12-21 | 143.87 | 143.87 | 142.35 | 143.45 | 130.06 | 261,691 |
| 2021-12-20 | 141.95 | 143.45 | 141.54 | 142.87 | 129.54 | 437,692 |
| 2021-12-17 | 141.41 | 144.44 | 141.41 | 142.61 | 129.30 | 1,446,539 |
| 2021-12-16 | 145.38 | 145.98 | 143.64 | 143.96 | 130.53 | 398,939 |
| 2021-12-15 | 145.98 | 146.63 | 145.35 | 145.62 | 132.03 | 507,598 |
| 2021-12-14 | 148.00 | 148.15 | 145.15 | 145.85 | 132.24 | 366,287 |
| 2021-12-13 | 147.72 | 149.14 | 147.35 | 147.89 | 134.09 | 461,632 |
| 2021-12-10 | 148.01 | 148.66 | 147.31 | 147.87 | 134.07 | 169,394 |
| 2021-12-09 | 148.86 | 149.41 | 147.44 | 147.48 | 133.72 | 245,786 |
| 2021-12-08 | 147.50 | 148.65 | 146.66 | 148.62 | 134.75 | 389,532 |
| 2021-12-07 | 146.80 | 148.40 | 146.80 | 147.79 | 134.00 | 298,845 |
| 2021-12-06 | 146.14 | 147.29 | 145.60 | 146.33 | 132.67 | 318,935 |
| 2021-12-03 | 149.08 | 149.15 | 145.67 | 147.00 | 133.29 | 316,487 |
| 2021-12-02 | 147.01 | 149.49 | 147.01 | 148.89 | 135.00 | 286,391 |
| 2021-12-01 | 148.45 | 150.17 | 146.70 | 146.75 | 133.06 | 386,433 |
| 2021-11-30 | 150.23 | 150.23 | 146.77 | 147.19 | 133.46 | 1,116,567 |
| 2021-11-29 | 149.09 | 150.83 | 147.91 | 150.23 | 136.21 | 387,289 |
| 2021-11-26 | 148.26 | 149.73 | 147.22 | 148.58 | 134.72 | 300,031 |
| 2021-11-25 | 148.78 | 150.10 | 148.54 | 148.87 | 134.98 | 108,544 |
| 2021-11-24 | 147.82 | 148.56 | 146.87 | 148.54 | 134.68 | 304,874 |
| 2021-11-23 | 147.99 | 148.71 | 146.88 | 148.19 | 134.36 | 230,200 |
| 2021-11-22 | 150.65 | 150.67 | 148.02 | 148.28 | 134.45 | 297,764 |
| 2021-11-19 | 147.54 | 150.56 | 147.54 | 150.24 | 136.22 | 376,916 |
| 2021-11-18 | 146.74 | 149.20 | 146.42 | 148.23 | 134.40 | 346,967 |
| 2021-11-17 | 146.42 | 146.47 | 145.19 | 146.31 | 132.66 | 283,741 |
| 2021-11-16 | 145.41 | 147.28 | 145.33 | 146.51 | 132.38 | 354,052 |
| 2021-11-15 | 144.87 | 145.54 | 144.64 | 144.96 | 130.98 | 230,731 |
| 2021-11-12 | 144.61 | 145.48 | 143.99 | 144.82 | 130.85 | 192,475 |
| 2021-11-11 | 145.47 | 145.60 | 144.07 | 144.67 | 130.72 | 140,202 |
| 2021-11-10 | 143.80 | 145.34 | 143.41 | 144.84 | 130.87 | 229,341 |
| 2021-11-09 | 144.13 | 144.66 | 142.76 | 144.49 | 130.55 | 276,791 |
| 2021-11-08 | 141.82 | 144.43 | 141.76 | 144.13 | 130.23 | 519,901 |
| 2021-11-05 | 143.09 | 143.91 | 141.34 | 141.48 | 127.84 | 367,016 |
| 2021-11-04 | 138.05 | 143.93 | 138.05 | 142.69 | 128.93 | 628,906 |
| 2021-11-03 | 142.62 | 142.65 | 137.50 | 137.77 | 124.48 | 565,892 |
| 2021-11-02 | 144.55 | 145.95 | 140.74 | 140.92 | 127.32 | 478,894 |
| 2021-11-01 | 142.01 | 143.28 | 139.29 | 141.36 | 127.72 | 603,103 |
| 2021-10-29 | 141.49 | 143.96 | 141.04 | 143.36 | 129.53 | 645,487 |
| 2021-10-28 | 140.42 | 142.59 | 140.38 | 141.41 | 127.77 | 273,204 |
| 2021-10-27 | 141.63 | 142.29 | 140.02 | 140.72 | 127.15 | 289,869 |
| 2021-10-26 | 142.17 | 142.48 | 141.33 | 141.36 | 127.72 | 297,175 |
| 2021-10-25 | 141.55 | 142.56 | 141.03 | 141.94 | 128.25 | 337,098 |
| 2021-10-22 | 140.37 | 142.53 | 140.36 | 141.63 | 127.97 | 340,989 |
| 2021-10-21 | 139.96 | 142.17 | 139.96 | 141.31 | 127.68 | 230,508 |
| 2021-10-20 | 140.18 | 140.86 | 139.25 | 140.10 | 126.59 | 200,141 |
| 2021-10-19 | 140.21 | 140.91 | 139.91 | 140.21 | 126.69 | 197,234 |
| 2021-10-18 | 138.23 | 140.32 | 137.46 | 139.99 | 126.49 | 314,330 |
| 2021-10-15 | 139.62 | 139.77 | 138.71 | 138.80 | 125.41 | 270,747 |
| 2021-10-14 | 139.28 | 140.08 | 138.80 | 139.47 | 126.02 | 225,907 |
← NewerPage 21 of 21 · 1,259 trading days
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.