Thomson Reuters Corp. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-02-16	166.30	166.30	166.30	166.30	148.06	1,941
2023-02-13	163.64	163.64	163.61	163.61	145.66	854
2023-01-24	156.20	156.20	156.20	156.20	139.06	290
2023-01-17	159.40	159.40	159.40	159.40	141.91	244
2023-01-13	155.54	155.54	155.54	155.54	138.48	295
2023-01-12	155.71	155.72	155.27	155.27	138.24	229
2023-01-04	159.62	159.62	159.62	159.62	142.11	17
2022-12-29	152.89	152.89	152.89	152.89	136.11	181
2022-12-20	151.13	151.13	151.13	151.13	134.55	20
2022-12-14	158.84	158.84	158.84	158.84	141.41	69
2022-12-06	155.96	155.96	155.96	155.96	138.85	100
2022-12-05	156.46	156.46	156.46	156.46	139.30	18
2022-12-02	157.75	157.75	157.75	157.75	140.44	127
2022-11-28	155.73	155.73	155.73	155.73	138.64	159
2022-11-07	141.85	141.85	141.85	141.85	125.81	776
2022-10-27	142.03	142.03	142.03	142.03	125.97	1,672
2022-10-19	140.31	140.48	140.30	140.30	124.43	830
2022-10-18	141.49	141.49	141.49	141.49	125.49	151
2022-10-17	140.30	140.30	140.30	140.30	124.43	422
2022-10-03	140.79	140.79	140.79	140.79	124.87	838
2022-09-29	142.00	142.00	142.00	142.00	125.94	343
2022-09-22	141.78	141.78	141.78	141.78	125.75	129
2022-09-08	146.20	146.20	146.20	146.20	129.67	569
2022-08-16	150.31	150.32	150.16	150.16	132.67	1,726
2022-08-04	146.00	146.00	146.00	146.00	128.99	211
2022-07-14	137.32	137.32	137.32	137.32	121.32	280
2022-07-07	135.59	135.64	135.59	135.64	119.84	1,817
2022-06-27	133.91	133.91	133.54	133.54	117.98	448
2022-06-22	129.50	129.50	129.50	129.50	114.41	64
2022-06-14	124.50	124.50	124.50	124.50	110.00	1,177
2022-06-01	124.85	125.39	124.77	125.39	110.78	1,300
2022-05-24	123.27	123.27	123.27	123.27	108.41	381
2022-05-16	122.64	122.64	122.64	122.64	107.85	726
2022-05-13	124.32	124.32	124.32	124.32	109.33	100
2022-05-12	121.19	121.36	121.19	121.36	106.73	292
2022-04-29	130.49	130.49	130.49	130.49	114.75	618
2022-04-26	131.43	131.43	131.43	131.43	115.58	907
2022-04-08	136.94	136.94	136.94	136.94	120.43	45
2022-04-04	134.79	134.79	134.79	134.79	118.54	185
2022-04-01	135.89	135.89	135.89	135.89	119.50	260
2022-03-30	134.52	134.56	134.00	134.00	117.84	3,079
2022-03-21	135.16	135.16	135.16	135.16	118.86	347
2022-03-17	133.70	133.70	133.70	133.70	117.57	331
2022-03-16	131.80	131.80	131.80	131.80	115.91	817
2022-03-02	129.91	129.91	129.91	129.91	114.24	99
2022-02-24	123.26	123.31	123.26	123.28	108.42	200
2022-02-23	125.57	125.57	125.57	125.57	110.43	907
2022-02-04	134.38	134.38	134.34	134.34	117.61	180
2022-01-26	132.78	132.78	132.43	132.43	115.94	1,178
2022-01-17	137.05	137.05	137.05	137.05	119.98	321
2022-01-07	143.39	143.39	143.39	143.39	125.53	42
2022-01-04	147.65	147.65	147.65	147.65	129.26	120
2021-12-08	153.80	153.80	153.80	153.80	134.64	1,318
2021-12-07	152.46	152.68	152.46	152.68	133.66	711
2021-11-08	146.96	146.96	146.96	146.96	128.23	600
2021-11-03	148.07	148.07	147.11	147.11	128.36	1,122
2021-11-01	148.56	148.56	148.56	148.56	129.62	977
2021-10-22	146.99	147.43	146.99	147.38	128.59	908

← NewerPage 7 of 7 · 418 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.