Thomson Reuters Corp historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-11-18 | 227.00 | 228.09 | 225.50 | 225.80 | 213.77 | 417,583 |
| 2024-11-15 | 230.45 | 230.78 | 227.46 | 227.74 | 215.61 | 299,243 |
| 2024-11-14 | 236.31 | 237.15 | 230.72 | 231.43 | 219.10 | 267,480 |
| 2024-11-13 | 236.88 | 237.41 | 235.30 | 235.81 | 223.25 | 309,359 |
| 2024-11-12 | 235.50 | 236.99 | 233.78 | 236.50 | 223.90 | 294,225 |
| 2024-11-11 | 234.63 | 236.25 | 234.15 | 235.69 | 223.13 | 164,995 |
| 2024-11-08 | 233.75 | 236.20 | 233.28 | 234.03 | 221.56 | 204,983 |
| 2024-11-07 | 231.88 | 233.90 | 231.38 | 233.53 | 221.09 | 170,070 |
| 2024-11-06 | 230.33 | 232.84 | 227.39 | 231.81 | 219.46 | 319,908 |
| 2024-11-05 | 229.54 | 240.31 | 229.54 | 236.87 | 224.25 | 533,342 |
| 2024-11-04 | 229.47 | 230.96 | 228.29 | 229.44 | 217.22 | 424,684 |
| 2024-11-01 | 228.90 | 230.73 | 227.54 | 230.12 | 217.86 | 141,179 |
| 2024-10-31 | 230.58 | 230.58 | 227.64 | 227.91 | 215.77 | 360,589 |
| 2024-10-30 | 230.87 | 232.12 | 229.74 | 231.53 | 219.19 | 293,273 |
| 2024-10-29 | 230.99 | 232.41 | 230.92 | 231.91 | 219.55 | 228,198 |
| 2024-10-28 | 229.59 | 231.77 | 229.59 | 231.21 | 218.89 | 293,257 |
| 2024-10-25 | 230.66 | 232.05 | 229.00 | 229.02 | 216.82 | 194,901 |
| 2024-10-24 | 230.32 | 232.44 | 229.50 | 230.63 | 218.34 | 240,015 |
| 2024-10-23 | 230.43 | 232.43 | 229.80 | 231.30 | 218.98 | 142,508 |
| 2024-10-22 | 230.80 | 231.68 | 229.36 | 230.44 | 218.16 | 207,597 |
| 2024-10-21 | 231.83 | 233.86 | 230.63 | 232.18 | 219.81 | 170,396 |
| 2024-10-18 | 232.36 | 233.58 | 231.85 | 232.76 | 220.36 | 270,498 |
| 2024-10-17 | 231.75 | 233.34 | 231.75 | 232.45 | 220.07 | 235,351 |
| 2024-10-16 | 232.86 | 233.04 | 230.36 | 231.04 | 218.73 | 296,991 |
| 2024-10-15 | 231.39 | 233.93 | 230.46 | 233.36 | 220.93 | 339,725 |
| 2024-10-11 | 228.61 | 231.17 | 228.61 | 230.20 | 217.93 | 244,819 |
| 2024-10-10 | 229.65 | 230.28 | 228.31 | 229.18 | 216.97 | 154,235 |
| 2024-10-09 | 228.99 | 230.40 | 227.96 | 230.38 | 218.11 | 233,385 |
| 2024-10-08 | 226.22 | 229.92 | 225.89 | 229.26 | 217.05 | 264,523 |
| 2024-10-07 | 224.42 | 225.77 | 223.55 | 225.51 | 213.49 | 148,519 |
| 2024-10-04 | 229.52 | 229.52 | 224.70 | 225.22 | 213.22 | 188,108 |
| 2024-10-03 | 229.63 | 230.31 | 228.29 | 228.95 | 216.75 | 250,533 |
| 2024-10-02 | 228.14 | 230.43 | 227.75 | 230.25 | 217.98 | 137,165 |
| 2024-10-01 | 230.66 | 231.09 | 228.98 | 229.32 | 217.10 | 216,663 |
| 2024-09-30 | 229.45 | 230.81 | 228.72 | 230.69 | 218.40 | 325,213 |
| 2024-09-27 | 230.99 | 231.38 | 229.56 | 229.61 | 217.38 | 142,952 |
| 2024-09-26 | 232.94 | 233.62 | 230.29 | 230.99 | 218.68 | 282,456 |
| 2024-09-25 | 231.62 | 233.16 | 230.52 | 232.70 | 220.30 | 196,500 |
| 2024-09-24 | 232.06 | 232.29 | 230.10 | 231.42 | 219.09 | 166,975 |
| 2024-09-23 | 230.55 | 232.50 | 227.91 | 232.06 | 219.70 | 234,454 |
| 2024-09-20 | 230.86 | 231.20 | 228.54 | 230.12 | 217.86 | 1,660,215 |
| 2024-09-19 | 230.62 | 231.42 | 228.26 | 230.96 | 218.65 | 291,805 |
| 2024-09-18 | 228.43 | 230.18 | 227.60 | 229.07 | 216.87 | 578,052 |
| 2024-09-17 | 235.09 | 235.81 | 227.25 | 228.52 | 216.34 | 398,892 |
| 2024-09-16 | 235.41 | 236.10 | 234.09 | 234.87 | 222.36 | 228,097 |
| 2024-09-13 | 235.62 | 235.88 | 233.79 | 234.80 | 222.29 | 194,308 |
| 2024-09-12 | 233.58 | 236.34 | 233.58 | 235.98 | 223.41 | 259,516 |
| 2024-09-11 | 233.09 | 234.24 | 230.90 | 233.57 | 221.13 | 236,341 |
| 2024-09-10 | 228.94 | 233.68 | 227.89 | 233.32 | 220.89 | 397,212 |
| 2024-09-09 | 229.45 | 230.52 | 227.48 | 228.62 | 216.44 | 270,651 |
| 2024-09-06 | 227.11 | 228.69 | 224.65 | 225.52 | 213.50 | 230,100 |
| 2024-09-05 | 227.91 | 229.01 | 225.86 | 226.93 | 214.84 | 191,776 |
| 2024-09-04 | 226.34 | 229.26 | 226.34 | 228.99 | 216.79 | 270,859 |
| 2024-09-03 | 230.12 | 231.55 | 227.59 | 227.93 | 215.79 | 338,175 |
| 2024-08-30 | 229.10 | 231.43 | 228.23 | 230.82 | 218.52 | 363,489 |
| 2024-08-29 | 229.90 | 230.99 | 228.71 | 228.77 | 216.58 | 158,387 |
| 2024-08-28 | 230.03 | 230.97 | 228.10 | 229.63 | 217.40 | 360,365 |
| 2024-08-27 | 226.82 | 230.88 | 226.50 | 229.88 | 217.63 | 496,084 |
| 2024-08-26 | 224.29 | 225.95 | 224.18 | 225.62 | 213.60 | 149,903 |
| 2024-08-23 | 225.87 | 226.82 | 222.96 | 224.73 | 212.76 | 248,839 |
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.