Thomson Reuters Corp historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-08-07 | 248.00 | 251.23 | 245.63 | 249.70 | 238.78 | 603,475 |
| 2025-08-06 | 278.54 | 279.00 | 245.36 | 247.36 | 236.54 | 1,699,680 |
| 2025-08-05 | 276.00 | 280.88 | 274.20 | 275.03 | 263.00 | 374,448 |
| 2025-08-01 | 278.21 | 279.00 | 274.90 | 277.45 | 265.32 | 325,471 |
| 2025-07-31 | 275.72 | 279.61 | 275.05 | 278.08 | 265.92 | 415,298 |
| 2025-07-30 | 274.22 | 277.97 | 274.22 | 276.23 | 264.15 | 278,839 |
| 2025-07-29 | 276.61 | 277.69 | 274.12 | 275.78 | 263.72 | 232,403 |
| 2025-07-28 | 278.11 | 280.48 | 275.00 | 275.73 | 263.67 | 348,351 |
| 2025-07-25 | 280.31 | 282.73 | 278.52 | 278.86 | 266.67 | 372,004 |
| 2025-07-24 | 277.40 | 280.50 | 276.50 | 280.31 | 268.05 | 252,598 |
| 2025-07-23 | 275.59 | 278.45 | 275.59 | 276.50 | 264.41 | 280,707 |
| 2025-07-22 | 278.15 | 279.45 | 275.60 | 275.61 | 263.56 | 296,850 |
| 2025-07-21 | 287.87 | 287.87 | 278.31 | 278.31 | 266.14 | 404,009 |
| 2025-07-18 | 287.66 | 289.62 | 286.80 | 287.16 | 274.60 | 343,475 |
| 2025-07-17 | 288.99 | 291.44 | 287.25 | 287.65 | 275.07 | 328,034 |
| 2025-07-16 | 288.80 | 290.40 | 284.09 | 288.99 | 276.35 | 521,854 |
| 2025-07-15 | 294.26 | 294.27 | 288.51 | 288.51 | 275.89 | 731,105 |
| 2025-07-14 | 278.74 | 299.24 | 278.72 | 293.53 | 280.69 | 1,237,721 |
| 2025-07-11 | 274.55 | 275.02 | 272.22 | 272.45 | 260.54 | 356,866 |
| 2025-07-10 | 273.49 | 276.59 | 272.96 | 275.34 | 263.30 | 315,834 |
| 2025-07-09 | 274.16 | 274.99 | 273.43 | 273.73 | 261.76 | 263,693 |
| 2025-07-08 | 274.55 | 276.50 | 273.13 | 274.10 | 262.11 | 212,227 |
| 2025-07-07 | 273.36 | 276.16 | 271.28 | 274.85 | 262.83 | 260,039 |
| 2025-07-04 | 272.30 | 272.58 | 270.91 | 271.86 | 259.97 | 76,403 |
| 2025-07-03 | 270.58 | 272.97 | 270.37 | 272.44 | 260.53 | 151,417 |
| 2025-07-02 | 274.44 | 274.44 | 268.42 | 269.90 | 258.10 | 323,166 |
| 2025-06-30 | 272.38 | 274.18 | 270.85 | 273.84 | 261.87 | 285,265 |
| 2025-06-27 | 268.82 | 271.40 | 268.17 | 271.15 | 259.29 | 222,685 |
| 2025-06-26 | 269.69 | 269.69 | 267.03 | 268.86 | 257.10 | 188,717 |
| 2025-06-25 | 270.66 | 270.66 | 268.02 | 268.33 | 256.60 | 209,053 |
| 2025-06-24 | 269.36 | 271.53 | 267.35 | 270.66 | 258.82 | 166,019 |
| 2025-06-23 | 266.22 | 269.28 | 266.22 | 269.01 | 257.25 | 233,249 |
| 2025-06-20 | 268.50 | 269.54 | 265.91 | 266.18 | 254.54 | 644,919 |
| 2025-06-19 | 267.39 | 267.95 | 265.61 | 267.15 | 255.47 | 108,273 |
| 2025-06-18 | 267.94 | 269.27 | 266.49 | 268.40 | 256.66 | 249,167 |
| 2025-06-17 | 266.28 | 267.47 | 264.56 | 267.40 | 255.71 | 211,556 |
| 2025-06-16 | 265.75 | 267.52 | 265.55 | 266.35 | 254.70 | 425,020 |
| 2025-06-13 | 266.24 | 268.59 | 264.97 | 264.98 | 253.39 | 543,588 |
| 2025-06-12 | 266.38 | 268.25 | 265.37 | 268.20 | 256.47 | 231,602 |
| 2025-06-11 | 262.58 | 266.64 | 261.67 | 266.05 | 254.42 | 452,403 |
| 2025-06-10 | 263.63 | 263.82 | 261.17 | 262.59 | 251.11 | 292,541 |
| 2025-06-09 | 266.83 | 266.93 | 261.85 | 263.63 | 252.10 | 267,503 |
| 2025-06-06 | 267.06 | 268.37 | 266.35 | 267.04 | 255.36 | 171,544 |
| 2025-06-05 | 268.02 | 268.71 | 266.19 | 266.75 | 255.09 | 253,093 |
| 2025-06-04 | 267.07 | 269.60 | 266.03 | 267.73 | 256.02 | 276,353 |
| 2025-06-03 | 270.50 | 271.00 | 266.10 | 267.20 | 255.52 | 336,329 |
| 2025-06-02 | 271.88 | 272.86 | 268.66 | 270.47 | 258.64 | 392,280 |
| 2025-05-30 | 272.16 | 273.12 | 269.93 | 272.66 | 260.74 | 1,085,307 |
| 2025-05-29 | 272.66 | 272.67 | 270.73 | 271.21 | 259.35 | 190,493 |
| 2025-05-28 | 269.21 | 272.71 | 269.14 | 271.95 | 260.06 | 309,898 |
| 2025-05-27 | 263.91 | 271.11 | 263.56 | 269.26 | 257.49 | 345,084 |
| 2025-05-26 | 268.78 | 271.81 | 267.01 | 269.30 | 257.52 | 63,528 |
| 2025-05-23 | 268.28 | 270.00 | 266.95 | 267.77 | 256.06 | 208,045 |
| 2025-05-22 | 269.31 | 271.32 | 267.76 | 269.13 | 257.36 | 203,994 |
| 2025-05-21 | 272.03 | 272.03 | 268.99 | 270.43 | 258.60 | 302,944 |
| 2025-05-20 | 269.79 | 273.59 | 269.79 | 272.77 | 260.84 | 345,845 |
| 2025-05-16 | 264.98 | 267.71 | 264.04 | 267.55 | 255.85 | 313,478 |
| 2025-05-15 | 258.76 | 265.69 | 258.76 | 264.74 | 253.16 | 252,870 |
| 2025-05-14 | 255.57 | 259.24 | 255.57 | 258.95 | 246.83 | 350,003 |
| 2025-05-13 | 257.86 | 260.41 | 256.43 | 256.85 | 244.83 | 211,855 |
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.