Thomson Reuters Corp. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-01-02	173.83	173.83	173.83	173.83	167.52	317
2025-12-30	182.16	182.16	182.16	182.16	175.55	595
2025-12-29	182.47	182.47	182.47	182.47	175.84	21
2025-12-22	181.10	181.10	181.10	181.10	174.52	235
2025-12-09	179.23	179.23	179.23	179.23	172.72	357
2025-12-08	180.27	180.27	180.27	180.27	173.72	471
2025-12-03	183.90	183.90	183.90	183.90	177.22	147
2025-12-02	185.47	185.47	185.47	185.47	178.74	102
2025-11-20	186.61	186.61	186.61	186.61	179.83	445
2025-11-07	194.77	194.77	194.77	194.77	186.86	309
2025-11-06	198.93	198.93	198.93	198.93	190.85	708
2025-11-04	210.10	210.10	210.10	210.10	201.57	455
2025-11-03	216.28	216.28	216.28	216.28	207.49	285
2025-10-29	216.81	216.81	216.81	216.81	208.00	602
2025-10-27	226.90	226.90	226.90	226.90	217.68	874
2025-10-15	225.02	225.02	224.09	224.09	214.99	23,687
2025-10-14	217.18	217.18	216.99	216.99	208.18	1,232
2025-10-09	210.04	210.04	210.04	210.04	201.51	1,234
2025-10-07	212.57	212.57	212.57	212.57	203.94	1,552
2025-10-06	210.70	212.25	210.70	212.25	203.63	825
2025-10-02	210.00	210.00	210.00	210.00	201.47	1,021
2025-09-24	220.80	220.80	220.80	220.80	211.83	501
2025-09-23	223.09	223.09	223.09	223.09	214.03	179
2025-09-10	237.47	237.47	237.47	237.47	227.82	395
2025-09-05	244.33	244.33	244.33	244.33	234.41	468
2025-08-29	244.14	244.14	244.14	244.14	234.22	441
2025-08-28	230.00	230.00	230.00	230.00	220.66	108
2025-08-20	244.42	244.42	244.42	244.42	234.49	534
2025-08-19	241.00	241.00	241.00	241.00	231.21	160
2025-08-12	234.04	234.04	234.04	234.04	223.77	183
2025-08-11	240.86	240.86	240.86	240.86	230.29	34
2025-08-06	250.76	250.76	250.76	250.76	239.75	896
2025-08-05	274.77	274.77	274.77	274.77	262.71	370
2025-07-31	277.79	277.79	276.10	276.10	263.98	375
2025-07-29	271.75	271.75	271.75	271.75	259.82	719
2025-07-24	278.43	278.43	278.43	278.43	266.21	45
2025-07-15	287.47	287.47	287.47	287.47	274.85	67
2025-07-10	274.39	275.69	274.39	275.69	263.59	9
2025-07-07	270.54	270.54	270.54	270.54	258.66	44
2025-06-16	267.52	267.52	267.52	267.52	255.78	2
2025-06-13	266.52	266.52	266.52	266.52	254.82	103
2025-06-12	266.58	266.58	266.58	266.58	254.88	141
2025-06-11	262.65	262.65	262.65	262.65	251.12	3
2025-06-10	262.55	262.55	262.55	262.55	251.02	3
2025-06-09	264.96	264.96	264.96	264.96	253.33	6
2025-06-06	267.76	267.76	267.76	267.76	256.01	1
2025-06-05	267.50	267.50	267.50	267.50	255.76	481
2025-06-04	266.80	266.80	266.80	266.80	255.09	1,091
2025-06-03	269.23	269.23	269.23	269.23	257.41	1
2025-06-02	274.35	274.35	271.82	271.82	259.89	123
2025-05-29	272.47	272.47	272.47	272.47	260.51	715
2025-05-22	268.68	268.68	268.68	268.68	256.88	16
2025-05-21	270.09	270.09	270.09	270.09	258.23	23
2025-05-12	256.25	256.25	256.25	256.25	244.25	97
2025-05-02	253.70	253.70	253.70	253.70	241.81	77
2025-04-30	254.72	254.72	254.72	254.72	242.79	315
2025-04-07	228.54	231.75	228.54	231.75	220.89	243
2025-04-02	248.06	248.92	248.06	248.06	236.44	255
2025-03-26	245.67	245.67	245.67	245.67	234.16	187
2025-03-20	243.34	243.34	243.34	243.34	231.94	211

← NewerPage 4 of 7 · 417 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.