Thomson Reuters Corp. historical data

1M 3M 6M 1Y 5Y MAX Download CSV

Date	Open	High	Low	Close	Adj. close	Volume
2026-04-15	121.23	126.50	121.23	126.50	122.84	1,187
2026-04-14	120.00	121.48	120.00	121.48	117.97	1,606
2026-04-13	115.94	119.51	115.28	119.51	116.05	424
2026-04-10	118.35	118.35	115.28	115.28	111.94	1,756
2026-04-09	118.87	118.88	114.56	115.28	111.94	1,517
2026-04-08	123.53	123.98	120.09	120.09	116.62	1,492
2026-04-02	123.60	123.60	122.57	123.60	120.02	644
2026-04-01	125.66	125.66	123.52	123.94	120.35	667
2026-03-31	125.74	125.74	125.74	125.74	122.10	398
2026-03-30	124.83	126.57	124.83	126.57	122.91	215
2026-03-27	123.68	126.95	123.68	126.95	123.28	171
2026-03-26	120.75	125.24	120.50	125.24	121.62	1,252
2026-03-25	121.40	121.40	119.35	120.79	117.30	171
2026-03-24	122.30	122.30	120.27	120.27	116.79	264
2026-03-23	127.49	127.84	123.86	123.88	120.30	503
2026-03-20	127.60	127.60	127.60	127.60	123.91	571
2026-03-19	125.93	125.93	125.93	125.93	122.29	1,270
2026-03-18	130.65	130.65	130.65	130.65	126.87	133
2026-03-17	134.40	134.40	134.40	134.40	130.51	48
2026-03-16	131.50	131.96	129.47	130.63	126.85	374
2026-03-13	136.09	136.10	131.76	131.97	128.15	343
2026-03-12	141.00	141.00	139.00	141.00	136.92	572
2026-03-11	142.73	142.73	142.73	142.73	138.60	112
2026-03-10	149.47	149.47	143.48	143.48	139.33	771
2026-03-09	150.99	153.42	150.32	153.42	148.98	1,245
2026-03-06	149.61	149.61	147.87	147.87	143.59	4,812
2026-03-05	144.09	148.86	144.09	148.86	144.55	761
2026-03-04	143.40	144.52	143.40	143.49	139.34	660
2026-03-03	138.07	140.77	138.07	140.77	136.70	2,922
2026-03-02	130.00	135.24	128.02	134.70	130.80	704
2026-02-27	137.31	137.31	130.65	130.65	126.87	1,352
2026-02-26	139.88	139.89	136.15	136.85	132.89	776
2026-02-25	125.72	135.56	125.72	135.56	131.64	2,867
2026-02-24	110.76	125.47	110.76	123.87	120.29	8,565
2026-02-23	113.24	113.24	109.20	109.25	106.09	744
2026-02-20	115.66	115.81	115.10	115.10	111.77	420
2026-02-19	118.85	118.85	118.85	118.85	115.41	429
2026-02-18	114.72	117.49	114.72	117.49	114.09	2,036
2026-02-17	117.14	117.18	112.47	113.83	110.54	2,091
2026-02-13	117.50	117.92	117.50	117.92	113.64	798
2026-02-12	121.01	121.01	116.59	116.59	112.36	843
2026-02-11	123.00	123.00	119.23	119.96	115.60	1,538
2026-02-10	121.24	124.47	121.24	124.47	119.95	4,884
2026-02-09	120.27	120.27	117.95	117.95	113.67	626
2026-02-06	122.49	122.49	117.91	120.97	116.58	583
2026-02-05	126.04	126.04	122.30	123.26	118.78	2,000
2026-02-04	124.98	128.62	121.22	128.15	123.50	1,329
2026-02-03	135.00	135.00	118.29	118.60	114.29	5,975
2026-02-02	155.16	155.16	149.94	149.94	144.50	170
2026-01-30	150.00	151.22	150.00	151.22	145.73	204
2026-01-29	156.15	156.15	152.38	152.38	146.85	548
2026-01-28	161.56	161.56	160.04	160.04	154.23	202
2026-01-23	167.25	167.25	167.25	167.25	161.18	336
2026-01-21	166.40	166.40	165.60	165.60	159.59	543
2026-01-20	168.80	168.80	168.80	168.80	162.67	1,210
2026-01-19	170.14	170.14	170.14	170.14	163.96	7
2026-01-14	175.00	175.00	175.00	175.00	168.65	392
2026-01-13	178.10	178.10	178.10	178.10	171.63	440
2026-01-07	179.86	179.86	179.86	179.86	173.33	252
2026-01-05	176.00	176.00	176.00	176.00	169.61	65

← NewerPage 3 of 4 · 195 trading daysOlder →

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.