Thomson Reuters Corp. historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-07-21 | 129.68 | 129.68 | 129.68 | 129.68 | 128.88 | 711 |
| 2026-07-20 | 134.00 | 135.54 | 133.59 | 135.54 | 134.71 | 630 |
| 2026-07-17 | 138.95 | 138.95 | 134.81 | 134.90 | 134.07 | 418 |
| 2026-07-16 | 137.47 | 141.26 | 137.47 | 141.26 | 140.39 | 1,057 |
| 2026-07-15 | 129.71 | 137.09 | 129.71 | 136.51 | 135.67 | 679 |
| 2026-07-14 | 129.11 | 129.11 | 127.00 | 127.00 | 126.22 | 454 |
| 2026-07-13 | 128.97 | 132.30 | 128.97 | 132.30 | 131.49 | 419 |
| 2026-07-08 | 129.00 | 129.00 | 129.00 | 129.00 | 128.21 | 898 |
| 2026-07-07 | 127.39 | 131.36 | 127.39 | 130.74 | 129.94 | 792 |
| 2026-07-06 | 125.07 | 125.17 | 125.07 | 125.17 | 124.40 | 676 |
| 2026-07-03 | 126.50 | 126.50 | 125.48 | 125.48 | 124.71 | 1 |
| 2026-07-02 | 119.35 | 124.20 | 119.35 | 124.20 | 123.44 | 518 |
| 2026-06-30 | 115.91 | 115.91 | 115.91 | 115.91 | 115.20 | 311 |
| 2026-06-29 | 121.00 | 121.00 | 116.50 | 116.50 | 115.78 | 248 |
| 2026-06-26 | 116.15 | 119.26 | 116.15 | 118.34 | 117.61 | 854 |
| 2026-06-25 | 114.76 | 114.76 | 114.76 | 114.76 | 114.06 | 209 |
| 2026-06-24 | 115.26 | 115.33 | 115.26 | 115.33 | 114.62 | 834 |
| 2026-06-23 | 112.29 | 112.96 | 112.17 | 112.96 | 112.27 | 308 |
| 2026-06-22 | 113.95 | 113.95 | 108.69 | 108.87 | 108.20 | 18,536 |
| 2026-06-18 | 112.89 | 112.89 | 109.80 | 111.50 | 110.82 | 784 |
| 2026-06-17 | 112.91 | 112.91 | 112.91 | 112.91 | 112.22 | 1,583 |
| 2026-06-16 | 112.72 | 113.84 | 112.72 | 113.84 | 113.14 | 945 |
| 2026-06-15 | 114.88 | 116.28 | 114.11 | 114.11 | 113.41 | 1,897 |
| 2026-06-12 | 111.94 | 113.48 | 110.35 | 113.47 | 112.77 | 1,667 |
| 2026-06-11 | 114.17 | 114.17 | 113.69 | 113.69 | 112.99 | 1,269 |
| 2026-06-10 | 113.99 | 115.60 | 113.99 | 115.17 | 114.46 | 3,655 |
| 2026-06-09 | 114.96 | 116.67 | 114.79 | 114.79 | 114.09 | 909 |
| 2026-06-08 | 118.80 | 120.45 | 116.57 | 118.11 | 117.39 | 3,038 |
| 2026-06-05 | 120.27 | 120.27 | 120.27 | 120.27 | 119.53 | 2,411 |
| 2026-06-04 | 117.50 | 118.42 | 117.50 | 118.42 | 117.69 | 1,837 |
| 2026-06-03 | 119.25 | 119.25 | 116.01 | 116.01 | 115.30 | 3,679 |
| 2026-06-02 | 123.94 | 123.94 | 121.15 | 121.15 | 120.41 | 3,033 |
| 2026-06-01 | 119.00 | 128.14 | 119.00 | 128.14 | 127.35 | 1,415 |
| 2026-05-29 | 117.52 | 117.52 | 115.67 | 115.67 | 114.96 | 3,958 |
| 2026-05-28 | 115.85 | 118.22 | 115.85 | 118.22 | 117.49 | 742 |
| 2026-05-27 | 115.47 | 116.50 | 115.47 | 115.97 | 115.26 | 544 |
| 2026-05-26 | 117.85 | 117.85 | 116.37 | 117.21 | 116.49 | 6,556 |
| 2026-05-22 | 116.92 | 118.75 | 116.92 | 118.75 | 118.02 | 1,112 |
| 2026-05-21 | 117.00 | 117.00 | 115.43 | 115.43 | 114.72 | 888 |
| 2026-05-20 | 117.64 | 117.64 | 116.75 | 117.04 | 116.32 | 949 |
| 2026-05-19 | 120.69 | 125.49 | 120.69 | 125.11 | 123.45 | 2,056 |
| 2026-05-15 | 109.40 | 111.62 | 109.40 | 111.62 | 110.14 | 1,193 |
| 2026-05-14 | 114.14 | 114.14 | 109.69 | 109.69 | 108.23 | 2,132 |
| 2026-05-13 | 114.00 | 114.00 | 112.26 | 112.26 | 110.77 | 3,122 |
| 2026-05-12 | 123.14 | 123.14 | 118.78 | 118.78 | 117.20 | 7,268 |
| 2026-05-11 | 124.00 | 125.10 | 121.03 | 121.03 | 119.42 | 1,807 |
| 2026-05-08 | 126.84 | 127.00 | 124.42 | 126.94 | 125.25 | 552 |
| 2026-05-07 | 125.04 | 130.40 | 125.04 | 130.40 | 128.67 | 561 |
| 2026-05-06 | 129.43 | 130.12 | 123.30 | 123.30 | 121.66 | 321 |
| 2026-05-01 | 130.90 | 132.77 | 130.00 | 130.12 | 126.36 | 618 |
| 2026-04-30 | 129.73 | 129.73 | 129.73 | 129.73 | 125.98 | 996 |
| 2026-04-29 | 123.14 | 123.14 | 123.14 | 123.14 | 119.58 | 912 |
| 2026-04-27 | 122.07 | 123.51 | 122.07 | 122.16 | 118.63 | 1,859 |
| 2026-04-24 | 124.60 | 124.60 | 121.03 | 121.16 | 117.65 | 4,982 |
| 2026-04-23 | 126.50 | 126.50 | 121.97 | 122.13 | 118.60 | 878 |
| 2026-04-22 | 128.43 | 128.43 | 127.89 | 127.89 | 124.19 | 245 |
← NewerPage 2 of 2 · 116 trading days
Stock splits
No stock splits on record.
Dividends
| Ex-date | Amount |
|---|---|
| 2026-08-19 | 0.9049 CAD |
| 2026-05-20 | 0.9000 CAD |
| 2026-05-05 | 1.9550 CAD |
| 2026-02-17 | 0.8963 CAD |
| 2025-11-18 | 0.8339 CAD |
| 2025-08-19 | 0.8244 CAD |
| 2025-05-15 | 0.8327 CAD |
| 2025-02-20 | 0.8443 CAD |
| 2024-11-21 | 0.7532 CAD |
| 2024-08-15 | 0.7401 CAD |
| 2024-05-15 | 0.7361 CAD |
| 2024-02-20 | 0.7296 CAD |
| 2023-11-15 | 0.6694 CAD |
| 2023-08-16 | 0.6624 CAD |
| 2023-06-23 | 6.1593 CAD |
| 2023-05-17 | 0.6608 CAD |
| 2023-02-22 | 0.6635 CAD |
| 2022-11-16 | 0.5923 CAD |
| 2022-08-17 | 0.5751 CAD |
| 2022-05-25 | 0.5711 CAD |
| 2022-02-23 | 0.5662 CAD |
| 2021-11-17 | 0.5101 CAD |
| 2021-08-18 | 0.5114 CAD |
| 2021-05-19 | 0.4908 CAD |
| 2021-03-04 | 0.5106 CAD |
| 2020-11-18 | 0.4965 CAD |
| 2020-08-19 | 0.5001 CAD |
| 2020-05-20 | 0.5274 CAD |
| 2020-03-05 | 0.5092 CAD |
| 2019-11-20 | 0.4787 CAD |
| 2019-08-21 | 0.4782 CAD |
| 2019-05-22 | 0.4827 CAD |
| 2019-03-07 | 0.4836 CAD |
Open, high, low and close are as traded (CAD). Adjusted close accounts for splits and dividends. Educational only, not financial advice.