Thomson Reuters Corp historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-11-03 | 215.37 | 219.51 | 213.98 | 218.92 | 210.07 | 622,944 |
| 2025-10-31 | 216.01 | 217.42 | 214.27 | 214.84 | 206.16 | 427,221 |
| 2025-10-30 | 213.64 | 216.50 | 213.48 | 216.17 | 207.43 | 539,882 |
| 2025-10-29 | 223.47 | 223.61 | 211.38 | 213.19 | 204.57 | 575,569 |
| 2025-10-28 | 226.12 | 228.49 | 224.97 | 225.46 | 216.35 | 289,916 |
| 2025-10-27 | 228.08 | 228.19 | 226.06 | 227.22 | 218.03 | 348,251 |
| 2025-10-24 | 229.16 | 230.00 | 227.15 | 227.55 | 218.35 | 340,816 |
| 2025-10-23 | 228.76 | 228.77 | 226.02 | 228.64 | 219.40 | 366,526 |
| 2025-10-22 | 226.85 | 228.76 | 224.55 | 228.20 | 218.98 | 356,949 |
| 2025-10-21 | 226.75 | 227.76 | 224.69 | 225.71 | 216.59 | 259,704 |
| 2025-10-20 | 222.85 | 226.16 | 222.31 | 225.74 | 216.61 | 287,369 |
| 2025-10-17 | 219.46 | 224.07 | 218.93 | 222.18 | 213.20 | 440,171 |
| 2025-10-16 | 224.96 | 225.41 | 219.51 | 219.75 | 210.87 | 426,686 |
| 2025-10-15 | 224.37 | 225.50 | 221.49 | 223.78 | 214.73 | 581,433 |
| 2025-10-14 | 213.63 | 218.44 | 212.78 | 217.14 | 208.36 | 679,248 |
| 2025-10-10 | 211.39 | 213.02 | 209.23 | 212.03 | 203.46 | 474,377 |
| 2025-10-09 | 211.31 | 211.59 | 209.70 | 210.48 | 201.97 | 292,006 |
| 2025-10-08 | 211.41 | 212.11 | 210.25 | 211.75 | 203.19 | 634,701 |
| 2025-10-07 | 212.57 | 212.57 | 209.82 | 211.35 | 202.81 | 519,183 |
| 2025-10-06 | 215.58 | 215.58 | 210.73 | 212.22 | 203.64 | 566,750 |
| 2025-10-03 | 211.05 | 214.32 | 209.88 | 213.48 | 204.85 | 589,058 |
| 2025-10-02 | 212.44 | 212.55 | 209.53 | 211.55 | 203.00 | 854,850 |
| 2025-10-01 | 216.11 | 217.00 | 212.69 | 212.78 | 204.18 | 480,357 |
| 2025-09-30 | 217.90 | 218.77 | 215.83 | 216.10 | 207.36 | 794,162 |
| 2025-09-29 | 218.50 | 219.73 | 216.84 | 217.52 | 208.73 | 509,572 |
| 2025-09-26 | 221.60 | 221.60 | 218.19 | 218.79 | 209.95 | 490,560 |
| 2025-09-25 | 220.02 | 221.43 | 219.08 | 220.29 | 211.38 | 479,481 |
| 2025-09-24 | 222.56 | 223.56 | 219.05 | 219.29 | 210.43 | 420,877 |
| 2025-09-23 | 224.13 | 225.99 | 221.60 | 222.52 | 213.52 | 368,230 |
| 2025-09-22 | 223.46 | 225.45 | 222.35 | 225.43 | 216.32 | 687,205 |
| 2025-09-19 | 224.10 | 224.12 | 220.78 | 224.00 | 214.94 | 1,641,414 |
| 2025-09-18 | 232.86 | 234.04 | 221.35 | 221.70 | 212.74 | 1,101,701 |
| 2025-09-17 | 233.81 | 236.16 | 232.24 | 232.90 | 223.49 | 611,418 |
| 2025-09-16 | 234.97 | 234.97 | 233.30 | 233.30 | 223.87 | 674,014 |
| 2025-09-15 | 239.10 | 239.83 | 235.55 | 235.79 | 226.26 | 340,877 |
| 2025-09-12 | 239.95 | 240.49 | 239.13 | 239.50 | 229.82 | 208,957 |
| 2025-09-11 | 236.16 | 241.11 | 236.00 | 239.95 | 230.25 | 387,172 |
| 2025-09-10 | 240.89 | 241.53 | 236.04 | 236.30 | 226.75 | 360,601 |
| 2025-09-09 | 242.82 | 243.65 | 240.44 | 243.34 | 233.50 | 503,230 |
| 2025-09-08 | 241.37 | 241.37 | 237.84 | 239.63 | 229.94 | 440,400 |
| 2025-09-05 | 247.93 | 248.50 | 240.06 | 241.93 | 232.15 | 502,564 |
| 2025-09-04 | 246.35 | 248.16 | 245.82 | 247.18 | 237.19 | 296,595 |
| 2025-09-03 | 244.37 | 246.75 | 243.54 | 244.76 | 234.87 | 387,446 |
| 2025-09-02 | 244.35 | 245.35 | 242.99 | 244.88 | 234.98 | 285,331 |
| 2025-08-29 | 244.06 | 245.59 | 243.05 | 243.91 | 234.05 | 317,871 |
| 2025-08-28 | 244.56 | 245.32 | 242.41 | 245.13 | 235.22 | 431,323 |
| 2025-08-27 | 239.88 | 242.65 | 239.88 | 241.20 | 231.45 | 255,497 |
| 2025-08-26 | 244.95 | 245.83 | 241.12 | 242.16 | 232.37 | 646,708 |
| 2025-08-25 | 246.48 | 248.06 | 244.91 | 244.95 | 235.05 | 307,078 |
| 2025-08-22 | 246.01 | 247.60 | 245.17 | 246.86 | 236.88 | 512,922 |
| 2025-08-21 | 243.00 | 245.17 | 241.84 | 244.87 | 234.97 | 509,174 |
| 2025-08-20 | 243.09 | 246.20 | 243.09 | 243.79 | 233.93 | 516,966 |
| 2025-08-19 | 240.34 | 243.36 | 239.07 | 242.62 | 232.81 | 637,272 |
| 2025-08-18 | 237.85 | 240.72 | 236.86 | 238.76 | 228.32 | 365,842 |
| 2025-08-15 | 233.60 | 238.99 | 231.75 | 236.67 | 226.32 | 500,913 |
| 2025-08-14 | 233.32 | 235.45 | 231.80 | 231.86 | 221.72 | 391,524 |
| 2025-08-13 | 233.41 | 235.06 | 230.77 | 233.51 | 223.30 | 506,862 |
| 2025-08-12 | 240.10 | 240.51 | 233.53 | 234.63 | 224.37 | 759,370 |
| 2025-08-11 | 247.39 | 248.04 | 240.18 | 241.00 | 230.46 | 532,735 |
| 2025-08-08 | 249.45 | 251.55 | 246.80 | 247.39 | 236.57 | 313,697 |
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.