Thomson Reuters Corp historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-10-16 | 154.97 | 157.11 | 151.93 | 154.15 | 154.15 | 967,313 |
| 2026-10-15 | 151.00 | 156.00 | 150.80 | 153.12 | 153.12 | 956,881 |
| 2026-10-14 | 150.04 | 151.00 | 147.13 | 150.01 | 150.01 | 537,507 |
| 2026-10-13 | 148.23 | 151.15 | 148.14 | 149.54 | 149.54 | 710,879 |
| 2026-10-09 | 144.02 | 147.82 | 144.00 | 147.30 | 147.30 | 507,815 |
| 2026-10-08 | 141.24 | 144.61 | 137.95 | 144.46 | 144.46 | 577,747 |
| 2026-10-07 | 140.98 | 142.88 | 139.28 | 141.76 | 141.76 | 488,354 |
| 2026-10-06 | 138.39 | 140.80 | 136.45 | 139.48 | 139.48 | 431,063 |
| 2026-10-05 | 138.98 | 139.62 | 135.65 | 138.29 | 138.29 | 395,285 |
| 2026-10-02 | 141.61 | 143.21 | 137.65 | 139.32 | 139.32 | 1,152,499 |
| 2026-10-01 | 141.33 | 144.85 | 140.00 | 141.54 | 141.54 | 546,574 |
| 2026-09-30 | 136.94 | 139.59 | 135.37 | 138.48 | 138.48 | 544,860 |
| 2026-09-29 | 136.08 | 137.68 | 131.40 | 136.61 | 136.61 | 615,397 |
| 2026-09-28 | 139.89 | 139.89 | 136.28 | 137.74 | 137.74 | 398,295 |
| 2026-09-25 | 141.88 | 141.88 | 138.76 | 140.11 | 140.11 | 454,123 |
| 2026-09-24 | 138.81 | 142.49 | 138.81 | 141.95 | 141.95 | 456,178 |
| 2026-09-23 | 134.66 | 139.47 | 133.37 | 138.81 | 138.81 | 798,137 |
| 2026-09-22 | 135.08 | 135.52 | 131.95 | 134.66 | 134.66 | 486,504 |
| 2026-09-21 | 132.33 | 134.77 | 131.15 | 134.01 | 134.01 | 458,875 |
| 2026-09-18 | 140.16 | 140.16 | 131.31 | 132.18 | 132.18 | 1,641,242 |
| 2026-09-17 | 141.31 | 142.63 | 138.35 | 139.21 | 139.21 | 739,962 |
| 2026-09-16 | 142.60 | 143.30 | 140.96 | 141.64 | 141.64 | 482,080 |
| 2026-09-15 | 145.41 | 145.58 | 142.24 | 142.87 | 142.87 | 476,027 |
| 2026-09-14 | 138.99 | 147.49 | 138.99 | 146.94 | 146.94 | 781,375 |
| 2026-09-11 | 133.79 | 135.62 | 132.81 | 134.93 | 134.93 | 349,973 |
| 2026-09-10 | 134.48 | 136.74 | 132.35 | 132.53 | 132.53 | 841,014 |
| 2026-09-09 | 136.32 | 136.32 | 133.04 | 133.95 | 133.95 | 515,641 |
| 2026-09-08 | 145.02 | 145.03 | 135.88 | 136.24 | 136.24 | 758,645 |
| 2026-09-04 | 151.78 | 151.78 | 145.70 | 146.24 | 146.24 | 531,093 |
| 2026-09-03 | 148.50 | 155.50 | 148.50 | 153.97 | 153.97 | 872,688 |
| 2026-09-02 | 149.22 | 149.22 | 144.18 | 146.62 | 146.62 | 531,429 |
| 2026-09-01 | 149.80 | 150.63 | 146.91 | 147.84 | 147.84 | 473,846 |
| 2026-08-31 | 145.86 | 148.81 | 144.44 | 148.58 | 148.58 | 805,310 |
| 2026-08-28 | 146.72 | 148.38 | 145.69 | 147.53 | 147.53 | 484,349 |
| 2026-08-27 | 141.38 | 149.37 | 141.38 | 145.11 | 145.11 | 509,645 |
| 2026-08-26 | 143.08 | 146.23 | 141.62 | 142.14 | 142.14 | 609,650 |
| 2026-08-25 | 147.88 | 148.65 | 144.15 | 144.24 | 144.24 | 533,093 |
| 2026-08-24 | 146.62 | 151.23 | 146.25 | 150.21 | 150.21 | 524,461 |
| 2026-08-21 | 146.32 | 147.28 | 144.42 | 145.39 | 145.39 | 703,872 |
| 2026-08-20 | 143.81 | 147.50 | 143.23 | 145.99 | 145.99 | 822,152 |
| 2026-08-19 | 139.12 | 147.77 | 138.98 | 144.70 | 144.70 | 722,646 |
| 2026-08-18 | 139.15 | 142.80 | 139.15 | 140.33 | 139.42 | 668,664 |
| 2026-08-17 | 142.26 | 142.26 | 137.04 | 137.41 | 136.52 | 726,334 |
| 2026-08-14 | 147.49 | 148.24 | 141.87 | 143.55 | 142.62 | 622,577 |
| 2026-08-13 | 144.34 | 148.40 | 141.82 | 147.65 | 146.69 | 561,138 |
| 2026-08-12 | 144.71 | 145.00 | 140.10 | 142.85 | 141.92 | 435,628 |
| 2026-08-11 | 144.95 | 147.46 | 142.36 | 145.98 | 145.03 | 500,760 |
| 2026-08-10 | 141.55 | 145.59 | 140.64 | 145.17 | 144.23 | 594,319 |
| 2026-08-07 | 139.27 | 145.55 | 137.80 | 142.03 | 141.11 | 639,492 |
| 2026-08-06 | 140.74 | 143.00 | 135.05 | 140.13 | 139.22 | 798,684 |
| 2026-08-05 | 153.34 | 158.81 | 137.00 | 137.49 | 136.60 | 1,636,844 |
| 2026-08-04 | 139.52 | 153.81 | 139.52 | 153.12 | 152.13 | 1,133,355 |
| 2026-07-31 | 137.17 | 138.77 | 135.00 | 137.52 | 136.63 | 691,825 |
| 2026-07-30 | 143.44 | 144.57 | 137.76 | 138.41 | 137.51 | 823,767 |
| 2026-07-29 | 145.96 | 152.50 | 143.60 | 149.35 | 148.38 | 1,150,066 |
| 2026-07-28 | 140.45 | 149.12 | 140.07 | 145.55 | 144.61 | 1,369,429 |
| 2026-07-27 | 128.06 | 138.49 | 128.06 | 137.93 | 137.04 | 1,154,829 |
| 2026-07-24 | 121.15 | 127.98 | 121.11 | 127.04 | 126.22 | 541,388 |
| 2026-07-23 | 123.21 | 123.62 | 119.17 | 120.72 | 119.94 | 512,276 |
| 2026-07-22 | 128.65 | 129.30 | 122.46 | 122.99 | 122.19 | 574,193 |
Page 1 of 3 · 125 trading daysOlder →
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.