Thomson Reuters Corp historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-05-12 | 264.07 | 264.07 | 254.39 | 258.29 | 246.20 | 455,379 |
| 2025-05-09 | 260.54 | 261.38 | 258.74 | 261.13 | 248.91 | 196,262 |
| 2025-05-08 | 261.61 | 262.91 | 259.30 | 260.34 | 248.16 | 444,387 |
| 2025-05-07 | 255.49 | 261.10 | 255.49 | 260.92 | 248.71 | 340,705 |
| 2025-05-06 | 255.81 | 257.59 | 255.22 | 256.31 | 244.32 | 342,248 |
| 2025-05-05 | 253.64 | 257.93 | 253.64 | 256.60 | 244.59 | 200,135 |
| 2025-05-02 | 255.03 | 255.48 | 249.54 | 254.64 | 242.72 | 307,155 |
| 2025-05-01 | 255.94 | 262.09 | 255.84 | 257.05 | 245.02 | 442,113 |
| 2025-04-30 | 254.21 | 256.84 | 252.62 | 256.53 | 244.53 | 381,706 |
| 2025-04-29 | 252.61 | 255.40 | 252.61 | 254.72 | 242.80 | 270,040 |
| 2025-04-28 | 251.06 | 253.64 | 251.06 | 252.04 | 240.25 | 424,365 |
| 2025-04-25 | 252.46 | 252.94 | 249.58 | 251.73 | 239.95 | 278,573 |
| 2025-04-24 | 253.34 | 253.65 | 251.01 | 252.28 | 240.47 | 310,878 |
| 2025-04-23 | 254.06 | 254.75 | 250.54 | 252.68 | 240.86 | 346,119 |
| 2025-04-22 | 251.40 | 253.45 | 250.10 | 251.86 | 240.07 | 401,070 |
| 2025-04-21 | 251.48 | 252.84 | 247.50 | 249.37 | 237.70 | 192,125 |
| 2025-04-17 | 250.00 | 254.40 | 249.15 | 251.88 | 240.09 | 296,234 |
| 2025-04-16 | 253.34 | 255.46 | 248.67 | 250.04 | 238.34 | 320,943 |
| 2025-04-15 | 244.28 | 254.50 | 244.28 | 253.75 | 241.88 | 521,928 |
| 2025-04-14 | 243.20 | 244.82 | 241.75 | 244.59 | 233.14 | 467,154 |
| 2025-04-11 | 233.59 | 240.89 | 232.32 | 239.93 | 228.70 | 315,039 |
| 2025-04-10 | 236.14 | 238.01 | 230.88 | 233.82 | 222.88 | 339,836 |
| 2025-04-09 | 227.88 | 241.90 | 227.45 | 239.89 | 228.66 | 546,176 |
| 2025-04-08 | 235.90 | 236.33 | 228.53 | 230.24 | 219.47 | 457,880 |
| 2025-04-07 | 232.65 | 237.46 | 228.05 | 231.61 | 220.77 | 877,384 |
| 2025-04-04 | 245.35 | 247.65 | 235.85 | 236.22 | 225.17 | 634,578 |
| 2025-04-03 | 248.59 | 250.66 | 245.96 | 247.78 | 236.18 | 407,691 |
| 2025-04-02 | 248.17 | 251.41 | 247.53 | 251.41 | 239.64 | 250,548 |
| 2025-04-01 | 248.28 | 250.14 | 246.47 | 249.20 | 237.54 | 249,331 |
| 2025-03-31 | 243.50 | 248.72 | 243.00 | 248.33 | 236.71 | 388,615 |
| 2025-03-28 | 247.36 | 247.41 | 244.31 | 244.70 | 233.25 | 151,285 |
| 2025-03-27 | 245.67 | 247.67 | 245.09 | 247.05 | 235.49 | 205,682 |
| 2025-03-26 | 246.79 | 247.27 | 244.92 | 245.53 | 234.04 | 186,483 |
| 2025-03-25 | 246.30 | 247.74 | 245.16 | 246.29 | 234.76 | 220,967 |
| 2025-03-24 | 244.57 | 246.36 | 244.02 | 245.71 | 234.21 | 309,252 |
| 2025-03-21 | 243.50 | 245.08 | 241.46 | 243.72 | 232.31 | 869,346 |
| 2025-03-20 | 244.23 | 245.90 | 242.88 | 243.46 | 232.07 | 216,446 |
| 2025-03-19 | 245.36 | 246.69 | 243.84 | 244.85 | 233.39 | 240,845 |
| 2025-03-18 | 245.54 | 248.14 | 244.58 | 246.43 | 234.90 | 308,283 |
| 2025-03-17 | 247.26 | 248.80 | 245.21 | 248.34 | 236.72 | 211,961 |
| 2025-03-14 | 245.94 | 247.74 | 245.73 | 247.36 | 235.78 | 191,638 |
| 2025-03-13 | 242.85 | 247.29 | 242.85 | 245.40 | 233.92 | 338,897 |
| 2025-03-12 | 248.41 | 248.41 | 245.09 | 245.85 | 234.34 | 378,153 |
| 2025-03-11 | 248.33 | 250.64 | 247.31 | 247.48 | 235.90 | 375,697 |
| 2025-03-10 | 254.51 | 254.81 | 249.62 | 250.80 | 239.06 | 329,921 |
| 2025-03-07 | 249.49 | 256.32 | 249.49 | 255.30 | 243.35 | 422,562 |
| 2025-03-06 | 249.75 | 254.73 | 249.75 | 250.47 | 238.75 | 383,032 |
| 2025-03-05 | 254.70 | 255.11 | 252.04 | 252.42 | 240.61 | 548,342 |
| 2025-03-04 | 257.48 | 259.50 | 254.10 | 254.51 | 242.60 | 322,313 |
| 2025-03-03 | 257.90 | 260.45 | 257.42 | 258.56 | 246.46 | 384,388 |
| 2025-02-28 | 256.36 | 258.83 | 253.80 | 258.63 | 246.53 | 919,201 |
| 2025-02-27 | 254.73 | 257.44 | 254.26 | 254.57 | 242.66 | 445,095 |
| 2025-02-26 | 256.40 | 256.61 | 252.91 | 253.76 | 241.88 | 457,196 |
| 2025-02-25 | 251.78 | 257.42 | 251.08 | 256.14 | 244.15 | 528,943 |
| 2025-02-24 | 251.12 | 254.53 | 251.12 | 251.81 | 240.03 | 499,703 |
| 2025-02-21 | 251.32 | 253.47 | 250.53 | 250.58 | 238.85 | 434,021 |
| 2025-02-20 | 245.60 | 251.36 | 244.56 | 250.32 | 238.61 | 576,689 |
| 2025-02-19 | 246.13 | 246.39 | 243.22 | 245.45 | 233.16 | 467,518 |
| 2025-02-18 | 246.47 | 247.47 | 243.98 | 246.35 | 234.01 | 382,782 |
| 2025-02-14 | 255.11 | 255.11 | 246.19 | 246.24 | 233.91 | 325,436 |
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.