Thomson Reuters Corp. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-03-22	212.50	212.50	212.50	212.50	199.89	827
2024-03-20	213.17	213.17	212.65	212.65	200.03	190
2024-03-18	213.06	213.06	213.06	213.06	200.42	231
2024-03-11	211.41	211.41	210.94	210.94	198.42	931
2024-03-06	213.25	213.25	213.25	213.25	200.59	6
2024-02-29	213.35	213.86	213.35	213.76	201.07	56
2024-02-27	214.70	215.57	214.70	214.70	201.96	667
2024-02-16	216.21	216.21	216.21	216.21	202.69	10
2024-02-14	207.32	207.32	207.32	207.32	194.35	2,095
2024-02-12	212.11	212.41	208.57	208.57	195.53	797
2024-02-07	201.22	201.22	200.80	200.83	188.27	652
2024-01-30	200.15	200.66	199.95	200.66	188.11	214
2024-01-25	201.72	201.72	200.86	200.86	188.31	41
2024-01-23	201.32	202.60	201.32	202.60	189.93	714
2024-01-22	205.70	205.70	201.90	201.97	189.34	990
2024-01-19	204.76	204.76	202.82	202.82	190.14	617
2024-01-17	198.71	198.71	197.58	197.58	185.23	51
2024-01-08	191.57	191.57	191.57	191.57	179.59	236
2023-12-18	187.46	187.46	187.46	187.46	175.74	70
2023-12-12	192.13	192.13	191.97	191.97	179.97	238
2023-12-04	189.87	189.87	189.87	189.87	178.00	38
2023-11-20	190.13	190.13	190.13	190.13	178.24	11
2023-11-10	180.04	180.04	180.04	180.04	168.19	561
2023-11-09	181.17	181.17	180.70	180.70	168.81	213
2023-11-07	178.56	179.02	176.98	177.46	165.78	132
2023-10-31	165.55	166.63	165.55	166.63	155.67	30
2023-10-17	173.00	173.00	173.00	173.00	161.62	1,542
2023-10-05	169.37	169.37	169.37	169.37	158.23	109
2023-10-04	168.41	168.41	168.41	168.41	157.32	22
2023-09-19	174.05	174.05	174.05	174.05	162.59	63
2023-09-14	175.41	175.41	175.41	175.41	163.86	74
2023-09-07	172.00	172.00	172.00	172.00	160.68	266
2023-09-05	175.14	175.14	174.80	175.06	163.54	280
2023-09-01	173.59	173.59	173.59	173.59	162.16	12,800
2023-08-31	174.79	174.79	174.79	174.79	163.29	261
2023-08-29	172.63	172.63	172.63	172.63	161.27	1,050
2023-08-25	171.53	171.53	171.53	171.53	160.24	1
2023-08-24	172.70	172.70	172.70	172.70	161.33	87
2023-08-17	176.01	176.01	176.01	176.01	164.42	984
2023-08-08	175.04	176.73	175.04	176.73	164.48	399
2023-07-31	177.15	177.90	177.15	177.85	165.51	3,610
2023-07-21	175.50	175.50	175.46	175.46	163.29	14
2023-07-20	174.02	174.81	174.02	174.81	162.69	153
2023-07-18	172.50	172.50	172.50	172.50	160.54	97
2023-06-13	166.16	166.16	166.16	166.16	149.12	390
2023-06-07	165.10	165.10	165.10	165.10	148.17	2,221
2023-06-05	165.81	165.81	165.81	165.81	148.80	951
2023-05-16	166.16	166.16	166.16	166.16	148.53	17
2023-05-11	165.92	165.92	165.90	165.90	148.29	152
2023-05-09	164.03	164.03	164.03	164.03	146.62	211
2023-05-04	165.88	165.88	165.88	165.88	148.27	310
2023-05-03	172.50	172.50	172.50	172.50	154.19	188
2023-05-02	170.10	179.06	170.10	179.06	160.06	511
2023-04-24	180.40	180.40	180.40	180.40	161.25	683
2023-04-18	174.39	174.39	174.39	174.39	155.88	66
2023-04-11	175.26	175.26	175.26	175.26	156.66	80
2023-04-04	176.78	176.79	176.71	176.71	157.95	1,440
2023-03-28	174.05	174.05	174.05	174.05	155.58	1,303
2023-03-15	167.26	167.26	167.26	167.26	149.51	41
2023-03-14	165.98	165.98	165.98	165.98	148.36	1,603

← NewerPage 6 of 7 · 418 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.