Thomson Reuters Corp historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-04-27 | 122.07 | 123.62 | 121.23 | 121.48 | 117.97 | 359,041 |
| 2026-04-24 | 123.98 | 124.09 | 120.62 | 122.65 | 119.10 | 572,974 |
| 2026-04-23 | 125.51 | 126.50 | 121.23 | 123.51 | 119.94 | 1,253,665 |
| 2026-04-22 | 132.44 | 132.95 | 125.15 | 126.99 | 123.32 | 638,856 |
| 2026-04-21 | 129.00 | 133.95 | 128.34 | 132.44 | 128.61 | 954,076 |
| 2026-04-20 | 127.69 | 129.68 | 127.19 | 129.68 | 125.93 | 604,620 |
| 2026-04-17 | 129.15 | 129.86 | 125.51 | 127.45 | 123.76 | 522,782 |
| 2026-04-16 | 128.11 | 131.29 | 127.37 | 127.55 | 123.86 | 1,218,826 |
| 2026-04-15 | 121.23 | 128.46 | 121.22 | 126.91 | 123.24 | 842,121 |
| 2026-04-14 | 120.72 | 121.92 | 118.91 | 121.22 | 117.71 | 620,075 |
| 2026-04-13 | 115.52 | 120.88 | 115.52 | 120.61 | 117.12 | 572,371 |
| 2026-04-10 | 117.63 | 117.65 | 113.74 | 115.28 | 111.95 | 516,380 |
| 2026-04-09 | 119.13 | 119.13 | 113.44 | 117.27 | 113.88 | 796,940 |
| 2026-04-08 | 124.87 | 124.88 | 118.78 | 119.22 | 115.77 | 719,702 |
| 2026-04-07 | 124.28 | 126.43 | 122.38 | 123.08 | 119.52 | 488,841 |
| 2026-04-06 | 125.57 | 126.76 | 124.24 | 126.16 | 122.51 | 295,513 |
| 2026-04-02 | 122.42 | 125.58 | 120.51 | 125.58 | 121.95 | 658,954 |
| 2026-04-01 | 125.49 | 125.84 | 121.74 | 122.42 | 118.88 | 810,939 |
| 2026-03-31 | 128.00 | 128.30 | 123.71 | 125.56 | 121.93 | 706,380 |
| 2026-03-30 | 124.83 | 128.25 | 124.83 | 126.89 | 123.22 | 610,988 |
| 2026-03-27 | 124.49 | 125.31 | 122.51 | 124.26 | 120.67 | 455,690 |
| 2026-03-26 | 120.72 | 125.56 | 120.46 | 125.36 | 121.73 | 669,285 |
| 2026-03-25 | 122.10 | 122.28 | 117.77 | 120.87 | 117.37 | 601,888 |
| 2026-03-24 | 125.41 | 125.41 | 120.13 | 120.41 | 116.93 | 556,892 |
| 2026-03-23 | 127.49 | 127.95 | 122.58 | 125.00 | 121.38 | 737,801 |
| 2026-03-20 | 127.57 | 129.39 | 124.85 | 128.04 | 124.34 | 1,182,455 |
| 2026-03-19 | 129.31 | 131.66 | 124.90 | 128.20 | 124.49 | 1,216,434 |
| 2026-03-18 | 129.94 | 130.35 | 127.78 | 129.02 | 125.29 | 754,568 |
| 2026-03-17 | 132.09 | 134.99 | 130.36 | 130.92 | 127.13 | 584,159 |
| 2026-03-16 | 131.96 | 131.96 | 128.47 | 131.46 | 127.66 | 867,510 |
| 2026-03-13 | 135.76 | 136.50 | 131.76 | 132.25 | 128.43 | 1,180,818 |
| 2026-03-12 | 140.00 | 144.28 | 135.05 | 135.35 | 131.44 | 929,851 |
| 2026-03-11 | 141.06 | 144.56 | 138.00 | 140.06 | 136.01 | 805,924 |
| 2026-03-10 | 150.60 | 150.60 | 139.63 | 140.74 | 136.67 | 1,071,403 |
| 2026-03-09 | 150.99 | 153.83 | 148.66 | 151.39 | 147.01 | 1,031,404 |
| 2026-03-06 | 147.39 | 151.78 | 145.92 | 151.44 | 147.06 | 978,118 |
| 2026-03-05 | 143.22 | 150.35 | 142.51 | 149.58 | 145.25 | 1,354,575 |
| 2026-03-04 | 143.40 | 144.95 | 140.41 | 142.92 | 138.79 | 879,819 |
| 2026-03-03 | 134.69 | 144.41 | 134.69 | 144.17 | 140.00 | 903,049 |
| 2026-03-02 | 130.06 | 136.80 | 127.92 | 136.05 | 132.12 | 1,028,510 |
| 2026-02-27 | 137.20 | 137.36 | 129.76 | 131.33 | 127.53 | 1,705,134 |
| 2026-02-26 | 137.20 | 139.90 | 134.00 | 136.51 | 132.56 | 1,471,999 |
| 2026-02-25 | 126.06 | 138.14 | 126.00 | 135.92 | 131.99 | 2,564,868 |
| 2026-02-24 | 112.23 | 126.57 | 110.93 | 123.45 | 119.88 | 2,440,802 |
| 2026-02-23 | 113.04 | 113.04 | 109.20 | 110.84 | 107.63 | 1,189,650 |
| 2026-02-20 | 116.23 | 118.21 | 113.56 | 113.99 | 110.69 | 1,050,706 |
| 2026-02-19 | 117.39 | 118.05 | 115.24 | 116.67 | 113.30 | 808,292 |
| 2026-02-18 | 114.04 | 118.41 | 112.70 | 117.38 | 113.99 | 507,358 |
| 2026-02-17 | 117.14 | 117.26 | 112.15 | 113.48 | 110.20 | 950,903 |
| 2026-02-13 | 116.96 | 120.87 | 116.67 | 118.45 | 114.16 | 800,273 |
| 2026-02-12 | 121.19 | 121.19 | 114.90 | 116.76 | 112.53 | 1,629,383 |
| 2026-02-11 | 123.00 | 123.00 | 117.50 | 120.93 | 116.55 | 1,029,705 |
| 2026-02-10 | 121.25 | 127.42 | 117.57 | 123.17 | 118.71 | 1,447,406 |
| 2026-02-09 | 120.27 | 122.07 | 117.33 | 121.21 | 116.82 | 700,387 |
| 2026-02-06 | 121.94 | 122.88 | 116.21 | 120.18 | 115.82 | 1,434,998 |
| 2026-02-05 | 134.89 | 137.67 | 116.50 | 120.95 | 116.57 | 2,674,816 |
| 2026-02-04 | 124.94 | 129.46 | 120.13 | 127.87 | 123.24 | 2,001,462 |
| 2026-02-03 | 134.99 | 134.99 | 117.97 | 125.41 | 120.86 | 2,639,978 |
| 2026-02-02 | 155.00 | 155.00 | 148.48 | 149.00 | 143.60 | 743,015 |
| 2026-01-30 | 150.71 | 151.95 | 149.66 | 150.45 | 145.00 | 804,093 |
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.