Thomson Reuters Corp historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-01-29 | 158.90 | 159.51 | 150.99 | 151.95 | 146.44 | 829,605 |
| 2026-01-28 | 161.56 | 161.56 | 158.74 | 158.91 | 153.15 | 744,081 |
| 2026-01-27 | 168.34 | 168.34 | 160.79 | 161.40 | 155.55 | 412,000 |
| 2026-01-26 | 169.89 | 170.11 | 167.94 | 169.06 | 162.93 | 710,267 |
| 2026-01-23 | 167.41 | 170.07 | 166.92 | 169.10 | 162.97 | 473,765 |
| 2026-01-22 | 166.45 | 168.93 | 165.30 | 168.06 | 161.97 | 312,583 |
| 2026-01-21 | 167.52 | 167.52 | 164.01 | 166.14 | 160.12 | 875,686 |
| 2026-01-20 | 169.87 | 170.37 | 167.25 | 167.31 | 161.25 | 818,294 |
| 2026-01-19 | 171.91 | 171.91 | 168.99 | 169.95 | 163.79 | 225,681 |
| 2026-01-16 | 173.85 | 175.01 | 171.48 | 172.49 | 166.24 | 511,366 |
| 2026-01-15 | 176.98 | 177.56 | 172.72 | 173.48 | 167.19 | 486,684 |
| 2026-01-14 | 174.91 | 178.05 | 174.63 | 176.79 | 170.38 | 545,680 |
| 2026-01-13 | 178.83 | 178.83 | 174.73 | 175.56 | 169.20 | 360,654 |
| 2026-01-12 | 178.69 | 180.31 | 178.01 | 178.86 | 172.38 | 298,370 |
| 2026-01-09 | 178.68 | 180.65 | 177.37 | 179.94 | 173.42 | 269,185 |
| 2026-01-08 | 176.90 | 179.91 | 176.90 | 179.29 | 172.79 | 290,043 |
| 2026-01-07 | 179.59 | 181.64 | 176.82 | 177.22 | 170.80 | 412,881 |
| 2026-01-06 | 177.51 | 181.09 | 175.09 | 180.44 | 173.90 | 381,359 |
| 2026-01-05 | 175.14 | 179.18 | 175.14 | 178.16 | 171.70 | 430,588 |
| 2026-01-02 | 181.70 | 181.70 | 173.46 | 173.66 | 167.37 | 468,960 |
| 2025-12-31 | 181.79 | 181.90 | 180.90 | 181.13 | 174.57 | 206,909 |
| 2025-12-30 | 182.16 | 182.42 | 181.10 | 181.92 | 175.33 | 245,450 |
| 2025-12-29 | 181.00 | 182.63 | 181.00 | 182.48 | 175.87 | 456,574 |
| 2025-12-24 | 181.68 | 182.86 | 180.92 | 181.76 | 175.17 | 104,968 |
| 2025-12-23 | 182.79 | 182.88 | 180.78 | 182.22 | 175.62 | 244,726 |
| 2025-12-22 | 182.27 | 182.98 | 180.26 | 182.89 | 176.26 | 233,736 |
| 2025-12-19 | 181.24 | 182.60 | 180.30 | 182.02 | 175.42 | 1,000,793 |
| 2025-12-18 | 182.88 | 184.08 | 180.12 | 181.23 | 174.66 | 433,486 |
| 2025-12-17 | 181.74 | 184.54 | 181.00 | 182.11 | 175.51 | 292,155 |
| 2025-12-16 | 180.37 | 183.45 | 179.89 | 182.21 | 175.61 | 435,308 |
| 2025-12-15 | 180.06 | 182.79 | 180.06 | 181.64 | 175.06 | 300,724 |
| 2025-12-12 | 181.81 | 182.87 | 179.19 | 179.89 | 173.37 | 493,535 |
| 2025-12-11 | 179.72 | 183.04 | 179.42 | 181.69 | 175.10 | 434,519 |
| 2025-12-10 | 177.00 | 179.57 | 177.00 | 179.32 | 172.82 | 445,752 |
| 2025-12-09 | 179.72 | 180.72 | 178.07 | 178.26 | 171.80 | 417,066 |
| 2025-12-08 | 184.44 | 184.44 | 179.48 | 179.74 | 173.23 | 449,084 |
| 2025-12-05 | 186.92 | 188.44 | 184.33 | 184.66 | 177.97 | 571,733 |
| 2025-12-04 | 187.52 | 188.16 | 185.60 | 186.64 | 179.88 | 379,252 |
| 2025-12-03 | 185.82 | 188.09 | 185.74 | 187.47 | 180.68 | 262,382 |
| 2025-12-02 | 187.00 | 187.00 | 184.81 | 186.42 | 179.66 | 349,413 |
| 2025-12-01 | 187.17 | 188.34 | 186.00 | 186.49 | 179.73 | 291,435 |
| 2025-11-28 | 189.11 | 189.63 | 186.98 | 189.55 | 182.68 | 294,696 |
| 2025-11-27 | 188.01 | 189.91 | 187.75 | 189.00 | 182.15 | 105,096 |
| 2025-11-26 | 188.70 | 189.09 | 186.29 | 188.16 | 181.34 | 496,949 |
| 2025-11-25 | 186.89 | 189.08 | 185.53 | 188.71 | 181.87 | 420,541 |
| 2025-11-24 | 190.76 | 191.10 | 186.15 | 186.90 | 180.13 | 1,298,600 |
| 2025-11-21 | 185.03 | 191.42 | 185.00 | 190.48 | 183.58 | 504,854 |
| 2025-11-20 | 188.80 | 189.45 | 185.25 | 185.77 | 179.04 | 422,977 |
| 2025-11-19 | 189.61 | 190.03 | 186.19 | 188.86 | 182.02 | 415,840 |
| 2025-11-18 | 191.61 | 193.36 | 188.30 | 189.81 | 182.93 | 349,691 |
| 2025-11-17 | 198.05 | 198.39 | 192.30 | 192.69 | 184.90 | 341,393 |
| 2025-11-14 | 197.81 | 199.13 | 194.92 | 198.05 | 190.04 | 489,914 |
| 2025-11-13 | 192.59 | 199.16 | 190.93 | 197.12 | 189.15 | 463,330 |
| 2025-11-12 | 192.10 | 194.04 | 190.02 | 193.75 | 185.92 | 608,096 |
| 2025-11-11 | 190.00 | 192.72 | 189.13 | 192.46 | 184.68 | 373,485 |
| 2025-11-10 | 192.72 | 192.87 | 188.67 | 190.00 | 182.32 | 497,901 |
| 2025-11-07 | 197.86 | 198.01 | 191.50 | 192.99 | 185.19 | 474,550 |
| 2025-11-06 | 202.75 | 202.79 | 195.16 | 196.24 | 188.31 | 496,564 |
| 2025-11-05 | 210.00 | 211.53 | 202.71 | 203.53 | 195.30 | 755,599 |
| 2025-11-04 | 221.10 | 221.87 | 204.85 | 206.63 | 198.28 | 958,598 |
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.