Thomson Reuters Corp historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-02-13 | 252.06 | 254.52 | 250.81 | 253.86 | 241.15 | 292,360 |
| 2025-02-12 | 253.21 | 253.76 | 250.53 | 251.25 | 238.67 | 320,928 |
| 2025-02-11 | 256.07 | 256.51 | 254.22 | 255.22 | 242.44 | 384,012 |
| 2025-02-10 | 254.63 | 256.48 | 253.49 | 256.07 | 243.24 | 375,566 |
| 2025-02-07 | 252.52 | 253.88 | 248.87 | 252.31 | 239.67 | 429,304 |
| 2025-02-06 | 242.00 | 255.65 | 239.81 | 253.21 | 240.53 | 652,757 |
| 2025-02-05 | 241.11 | 244.16 | 237.57 | 237.57 | 225.67 | 823,626 |
| 2025-02-04 | 244.22 | 245.61 | 240.27 | 240.55 | 228.50 | 361,555 |
| 2025-02-03 | 237.70 | 247.58 | 237.70 | 246.34 | 234.00 | 487,002 |
| 2025-01-31 | 245.20 | 245.52 | 243.76 | 244.23 | 232.00 | 361,045 |
| 2025-01-30 | 242.44 | 245.76 | 241.19 | 244.65 | 232.40 | 284,351 |
| 2025-01-29 | 239.18 | 241.80 | 239.18 | 240.80 | 228.74 | 225,903 |
| 2025-01-28 | 237.11 | 239.73 | 236.33 | 239.17 | 227.19 | 246,791 |
| 2025-01-27 | 232.73 | 236.92 | 232.69 | 236.32 | 224.48 | 171,322 |
| 2025-01-24 | 236.81 | 237.32 | 233.71 | 234.17 | 222.44 | 229,062 |
| 2025-01-23 | 236.30 | 237.09 | 235.67 | 236.84 | 224.98 | 277,102 |
| 2025-01-22 | 233.01 | 236.78 | 232.86 | 236.26 | 224.43 | 316,088 |
| 2025-01-21 | 231.53 | 233.92 | 230.75 | 232.87 | 221.21 | 239,322 |
| 2025-01-20 | 230.60 | 232.44 | 229.97 | 231.01 | 219.44 | 74,180 |
| 2025-01-17 | 229.14 | 231.87 | 229.10 | 230.51 | 218.96 | 319,357 |
| 2025-01-16 | 226.66 | 228.08 | 225.94 | 227.64 | 216.24 | 166,197 |
| 2025-01-15 | 222.95 | 225.88 | 222.70 | 225.83 | 214.52 | 350,235 |
| 2025-01-14 | 223.87 | 224.71 | 220.45 | 221.65 | 210.55 | 351,986 |
| 2025-01-13 | 220.00 | 223.84 | 217.85 | 223.17 | 211.99 | 383,414 |
| 2025-01-10 | 227.56 | 227.85 | 223.75 | 223.89 | 212.68 | 343,639 |
| 2025-01-09 | 229.60 | 231.98 | 228.19 | 228.45 | 217.01 | 71,216 |
| 2025-01-08 | 230.67 | 231.18 | 228.66 | 229.60 | 218.10 | 220,758 |
| 2025-01-07 | 230.75 | 231.89 | 229.34 | 230.39 | 218.85 | 221,902 |
| 2025-01-06 | 234.51 | 234.56 | 230.46 | 230.76 | 219.20 | 169,245 |
| 2025-01-03 | 232.06 | 235.33 | 232.06 | 234.36 | 222.62 | 195,928 |
| 2025-01-02 | 232.09 | 234.59 | 231.00 | 232.30 | 220.66 | 214,140 |
| 2024-12-31 | 231.28 | 232.43 | 230.11 | 230.82 | 219.26 | 117,100 |
| 2024-12-30 | 231.51 | 232.29 | 229.68 | 231.42 | 219.83 | 177,088 |
| 2024-12-27 | 233.48 | 234.53 | 232.81 | 233.73 | 222.02 | 130,064 |
| 2024-12-24 | 233.81 | 235.02 | 233.50 | 234.13 | 222.40 | 56,582 |
| 2024-12-23 | 233.00 | 234.95 | 232.49 | 234.53 | 222.78 | 152,171 |
| 2024-12-20 | 233.92 | 235.57 | 232.57 | 233.16 | 221.48 | 800,450 |
| 2024-12-19 | 237.19 | 237.31 | 234.00 | 234.18 | 222.45 | 321,789 |
| 2024-12-18 | 238.59 | 240.09 | 236.95 | 237.43 | 225.54 | 383,915 |
| 2024-12-17 | 237.50 | 239.45 | 237.50 | 237.98 | 226.06 | 263,138 |
| 2024-12-16 | 238.29 | 240.35 | 237.98 | 238.06 | 226.14 | 278,530 |
| 2024-12-13 | 240.50 | 243.18 | 238.43 | 239.41 | 227.42 | 247,856 |
| 2024-12-12 | 238.70 | 240.53 | 237.21 | 240.50 | 228.45 | 249,363 |
| 2024-12-11 | 241.28 | 243.42 | 238.51 | 238.75 | 226.79 | 362,007 |
| 2024-12-10 | 239.37 | 241.43 | 238.85 | 241.31 | 229.22 | 259,993 |
| 2024-12-09 | 240.60 | 241.96 | 237.78 | 239.74 | 227.73 | 292,319 |
| 2024-12-06 | 237.55 | 242.16 | 237.55 | 241.65 | 229.55 | 218,077 |
| 2024-12-05 | 237.10 | 238.29 | 236.03 | 237.25 | 225.37 | 227,882 |
| 2024-12-04 | 232.83 | 237.39 | 230.61 | 237.10 | 225.22 | 369,495 |
| 2024-12-03 | 231.00 | 232.15 | 230.08 | 231.67 | 220.07 | 331,410 |
| 2024-12-02 | 229.51 | 232.30 | 228.71 | 231.23 | 219.65 | 192,291 |
| 2024-11-29 | 225.95 | 229.03 | 225.95 | 228.44 | 217.00 | 259,131 |
| 2024-11-28 | 226.06 | 227.52 | 225.86 | 226.56 | 215.21 | 55,969 |
| 2024-11-27 | 225.97 | 228.30 | 225.97 | 226.74 | 215.38 | 205,219 |
| 2024-11-26 | 225.47 | 227.38 | 224.56 | 226.20 | 214.87 | 456,333 |
| 2024-11-25 | 226.44 | 226.84 | 224.36 | 224.36 | 213.12 | 1,023,531 |
| 2024-11-22 | 226.91 | 227.63 | 224.88 | 225.25 | 213.97 | 222,146 |
| 2024-11-21 | 225.26 | 226.58 | 222.90 | 226.18 | 214.85 | 235,904 |
| 2024-11-20 | 224.75 | 224.98 | 222.44 | 224.58 | 212.61 | 305,871 |
| 2024-11-19 | 224.20 | 225.00 | 222.59 | 224.48 | 212.52 | 339,525 |
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.