Thomson Reuters Corp. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-10-21	158.79	162.45	158.52	162.45	162.45	42
2026-10-20	154.58	157.99	154.58	157.69	157.69	493
2026-10-19	151.70	153.10	151.70	153.10	153.10	2
2026-10-16	156.15	156.15	156.15	156.15	156.15	0
2026-10-15	151.00	154.70	151.00	154.63	154.63	1
2026-10-14	150.04	150.54	147.99	149.10	149.10	48
2026-10-13	147.23	151.10	147.23	149.26	149.26	56
2026-10-09	146.87	147.02	146.87	147.02	147.02	972
2026-10-08	142.88	143.80	139.46	139.46	139.46	1,633
2026-10-06	138.54	138.54	138.54	138.54	138.54	275
2026-10-05	137.00	139.47	136.31	136.43	136.43	627
2026-10-02	139.95	139.95	139.91	139.91	139.91	938
2026-10-01	141.60	141.60	141.27	141.27	141.27	587
2026-09-30	138.48	138.48	138.48	138.48	138.48	1
2026-09-29	136.15	136.15	136.12	136.12	136.12	32
2026-09-28	137.56	140.10	137.56	139.19	139.19	0
2026-09-25	140.88	140.88	140.88	140.88	140.88	745
2026-09-24	141.22	141.22	141.22	141.22	141.22	1
2026-09-23	136.56	137.18	136.56	137.18	137.18	135
2026-09-22	133.51	133.51	133.51	133.51	133.51	374
2026-09-21	132.33	132.33	132.33	132.33	132.33	200
2026-09-18	135.15	135.15	134.98	134.98	134.98	117
2026-09-17	142.05	142.05	141.74	141.74	141.74	2
2026-09-16	142.50	142.50	141.63	141.79	141.79	1
2026-09-15	145.07	145.07	145.07	145.07	145.07	1
2026-09-14	139.00	147.28	139.00	147.25	147.25	1
2026-09-11	134.69	134.74	133.25	133.25	133.25	471
2026-09-10	134.48	136.64	134.47	134.47	134.47	40
2026-09-09	134.82	134.82	133.73	133.73	133.73	367
2026-09-08	145.86	145.86	137.07	137.07	137.07	3,367
2026-09-04	146.67	153.50	146.67	152.21	152.21	909
2026-09-03	146.67	153.50	146.67	152.21	152.21	1,223
2026-09-01	145.25	147.89	145.25	147.66	147.66	1,122
2026-08-31	145.25	147.89	145.25	147.66	147.66	1
2026-08-28	145.65	147.55	145.65	147.55	147.55	339
2026-08-27	141.50	148.35	141.50	148.20	148.20	6,796
2026-08-26	143.08	144.09	143.08	144.09	144.09	64
2026-08-25	147.00	147.00	146.65	146.65	146.65	120
2026-08-24	146.62	147.16	146.62	147.16	147.16	709
2026-08-21	146.01	146.01	146.01	146.01	146.01	278
2026-08-20	143.08	143.08	143.08	143.08	143.08	59
2026-08-19	147.42	147.42	147.42	147.42	147.42	672
2026-08-17	143.00	143.00	139.55	139.55	138.69	643
2026-08-14	147.00	147.00	143.97	144.27	143.38	140
2026-08-13	144.34	145.55	143.82	143.82	142.94	87
2026-08-12	142.82	146.18	141.14	141.14	140.27	157
2026-08-11	146.14	146.14	146.14	146.14	145.24	434
2026-08-10	141.61	142.25	141.25	142.25	141.38	643
2026-08-07	141.01	144.93	141.01	144.93	144.04	788
2026-08-06	140.51	141.39	136.84	139.46	138.60	934
2026-08-05	157.80	157.80	139.50	139.50	138.64	2,389
2026-08-04	138.26	147.62	138.26	147.62	146.71	1,278
2026-07-31	137.18	137.18	135.71	135.71	134.88	918
2026-07-30	140.10	140.14	139.93	139.93	139.07	1,091
2026-07-29	145.96	150.84	145.53	150.56	149.64	441
2026-07-28	140.00	147.82	140.00	147.13	146.23	1,205
2026-07-27	128.06	137.26	128.06	137.26	136.42	299
2026-07-24	125.45	125.45	125.45	125.45	124.68	349
2026-07-23	120.01	120.01	119.63	119.65	118.92	845
2026-07-22	128.65	129.91	128.65	129.91	129.11	259

Page 1 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.