Thomson Reuters Corp. historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-03-19 | 245.04 | 245.04 | 245.04 | 245.04 | 233.56 | 73 |
| 2025-03-18 | 246.32 | 246.32 | 246.32 | 246.32 | 234.78 | 101 |
| 2025-03-11 | 248.89 | 248.89 | 248.89 | 248.89 | 237.23 | 132 |
| 2025-03-06 | 249.66 | 249.66 | 249.66 | 249.66 | 237.96 | 84 |
| 2025-03-05 | 253.97 | 253.97 | 253.97 | 253.97 | 242.07 | 192 |
| 2025-03-04 | 257.29 | 257.29 | 257.29 | 257.29 | 245.24 | 6,216 |
| 2025-02-26 | 254.00 | 254.00 | 254.00 | 254.00 | 242.10 | 7 |
| 2025-02-18 | 245.17 | 245.17 | 245.17 | 245.17 | 232.91 | 410 |
| 2025-02-14 | 248.76 | 248.76 | 248.74 | 248.74 | 236.30 | 267 |
| 2025-02-06 | 250.94 | 250.94 | 250.94 | 250.94 | 238.39 | 103 |
| 2025-02-04 | 245.10 | 245.10 | 244.43 | 244.43 | 232.21 | 302 |
| 2025-01-27 | 232.57 | 232.57 | 232.57 | 232.57 | 220.94 | 273 |
| 2025-01-24 | 236.89 | 236.89 | 234.08 | 234.08 | 222.37 | 240 |
| 2025-01-21 | 231.48 | 231.48 | 231.48 | 231.48 | 219.91 | 232 |
| 2025-01-15 | 222.95 | 223.89 | 222.95 | 223.89 | 212.69 | 283 |
| 2025-01-07 | 231.42 | 231.42 | 231.42 | 231.42 | 219.85 | 100 |
| 2024-12-30 | 231.50 | 231.50 | 231.50 | 231.50 | 219.92 | 51 |
| 2024-12-16 | 238.57 | 238.57 | 238.57 | 238.57 | 226.64 | 254 |
| 2024-11-27 | 226.83 | 227.59 | 226.83 | 227.40 | 216.03 | 5,101 |
| 2024-11-25 | 226.06 | 226.84 | 226.06 | 226.09 | 214.78 | 114 |
| 2024-11-22 | 226.50 | 226.50 | 226.50 | 226.50 | 215.17 | 1,242 |
| 2024-11-20 | 223.14 | 223.14 | 223.14 | 223.14 | 211.26 | 567 |
| 2024-11-11 | 234.85 | 234.85 | 234.45 | 234.45 | 221.97 | 70 |
| 2024-11-08 | 234.15 | 235.35 | 234.15 | 235.35 | 222.82 | 72 |
| 2024-11-05 | 228.94 | 228.94 | 228.94 | 228.94 | 216.76 | 435 |
| 2024-10-25 | 229.34 | 230.40 | 229.34 | 230.40 | 218.13 | 974 |
| 2024-10-24 | 230.19 | 230.33 | 230.19 | 230.27 | 218.01 | 556 |
| 2024-10-23 | 230.40 | 230.40 | 230.40 | 230.40 | 218.14 | 767 |
| 2024-10-18 | 231.00 | 231.00 | 231.00 | 231.00 | 218.71 | 36 |
| 2024-10-10 | 230.07 | 230.46 | 229.47 | 229.50 | 217.29 | 3,972 |
| 2024-10-08 | 228.88 | 229.07 | 228.88 | 228.88 | 216.70 | 968 |
| 2024-10-07 | 224.47 | 224.47 | 224.47 | 224.47 | 212.52 | 63 |
| 2024-10-04 | 227.12 | 227.12 | 227.12 | 227.12 | 215.03 | 720 |
| 2024-10-01 | 230.22 | 230.22 | 230.22 | 230.22 | 217.97 | 1,000 |
| 2024-09-30 | 229.16 | 229.16 | 229.16 | 229.16 | 216.96 | 930 |
| 2024-09-27 | 230.88 | 230.88 | 230.32 | 230.32 | 218.06 | 1,207 |
| 2024-09-16 | 236.14 | 236.14 | 236.14 | 236.14 | 223.57 | 16 |
| 2024-08-15 | 227.29 | 227.29 | 227.29 | 227.29 | 215.19 | 731 |
| 2024-07-23 | 228.43 | 228.43 | 228.43 | 228.43 | 215.56 | 132 |
| 2024-07-16 | 224.58 | 224.58 | 224.58 | 224.58 | 211.93 | 327 |
| 2024-07-12 | 225.45 | 225.45 | 225.45 | 225.45 | 212.76 | 2,303 |
| 2024-07-10 | 227.66 | 227.66 | 227.65 | 227.65 | 214.83 | 302 |
| 2024-07-04 | 231.20 | 231.20 | 231.20 | 231.20 | 218.18 | 481 |
| 2024-07-03 | 231.00 | 231.10 | 231.00 | 231.10 | 218.09 | 1,548 |
| 2024-07-02 | 228.86 | 228.86 | 228.86 | 228.86 | 215.97 | 72 |
| 2024-06-21 | 228.28 | 228.28 | 228.28 | 228.28 | 215.43 | 148 |
| 2024-06-20 | 228.44 | 228.44 | 228.44 | 228.44 | 215.58 | 262 |
| 2024-06-18 | 229.57 | 229.67 | 228.63 | 229.40 | 216.48 | 1,990 |
| 2024-06-14 | 230.69 | 230.69 | 230.69 | 230.69 | 217.70 | 164 |
| 2024-06-13 | 232.12 | 232.99 | 231.37 | 231.86 | 218.80 | 7,112 |
| 2024-05-22 | 234.70 | 234.71 | 234.70 | 234.71 | 221.49 | 500 |
| 2024-05-16 | 230.98 | 230.98 | 230.71 | 230.74 | 217.75 | 748 |
| 2024-05-15 | 228.36 | 228.36 | 228.36 | 228.36 | 215.50 | 11 |
| 2024-05-13 | 230.25 | 230.25 | 230.25 | 230.25 | 216.59 | 166 |
| 2024-04-16 | 211.01 | 211.01 | 211.01 | 211.01 | 198.49 | 217 |
| 2024-04-02 | 208.91 | 208.91 | 208.91 | 208.91 | 196.51 | 231 |
| 2024-03-28 | 212.62 | 212.62 | 212.62 | 212.62 | 200.00 | 658 |
| 2024-03-27 | 211.76 | 211.89 | 211.76 | 211.89 | 199.31 | 1,098 |
| 2024-03-26 | 212.18 | 212.18 | 211.64 | 211.64 | 199.08 | 284 |
| 2024-03-22 | 212.50 | 212.50 | 212.50 | 212.50 | 199.89 | 827 |
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.