Toronto - Delayed Quote
CAD
Thomson Reuters Corporation (TRI.TO)
165.36
+2.70
(+1.66%)
At close: October 30 at 4:00:00 PM EDT
Currency in CAD
Download
Date
Open
High
Low
Close
Close price adjusted for splits.
Adj Close
Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Volume
Oct 30, 2026
167.30
169.50
165.04
165.36
165.36
852,800
Oct 29, 2026
164.06
164.57
160.58
162.66
162.66
579,900
Oct 28, 2026
162.62
165.62
161.90
162.49
162.49
709,300
Oct 27, 2026
171.20
171.20
163.00
163.53
163.53
877,700
Oct 26, 2026
171.91
175.15
168.49
171.24
171.24
801,700
Oct 23, 2026
170.43
172.71
169.33
172.41
172.41
964,000
Oct 22, 2026
163.42
173.28
163.42
172.43
172.43
888,800
Oct 21, 2026
158.79
163.46
157.28
161.89
161.89
886,900
Oct 20, 2026
154.58
158.97
154.25
158.42
158.42
715,100
Oct 19, 2026
153.50
154.14
151.20
152.70
152.70
1,217,400
Oct 16, 2026
154.97
157.11
151.93
154.15
154.15
967,300
Oct 15, 2026
151.00
156.00
150.80
153.12
153.12
956,900
Oct 14, 2026
150.04
151.00
147.13
150.01
150.01
537,500
Oct 13, 2026
148.23
151.15
148.14
149.54
149.54
710,900
Oct 9, 2026
144.02
147.82
144.00
147.30
147.30
507,800
Oct 8, 2026
141.24
144.61
137.95
144.46
144.46
577,700
Oct 7, 2026
140.98
142.88
139.28
141.76
141.76
488,400
Oct 6, 2026
138.39
140.80
136.45
139.48
139.48
431,100
Oct 5, 2026
138.98
139.62
135.65
138.29
138.29
395,300
Oct 2, 2026
141.61
143.21
137.65
139.32
139.32
1,152,500
Oct 1, 2026
141.33
144.85
140.00
141.54
141.54
546,600
Sep 30, 2026
136.94
139.59
135.37
138.48
138.48
544,900
Sep 29, 2026
136.08
137.68
131.40
136.61
136.61
615,400
Sep 28, 2026
139.89
139.89
136.28
137.74
137.74
398,300
Sep 25, 2026
141.88
141.88
138.76
140.11
140.11
454,100
Sep 24, 2026
138.81
142.49
138.81
141.95
141.95
456,200
Sep 23, 2026
134.66
139.47
133.37
138.81
138.81
798,100
Sep 22, 2026
135.08
135.52
131.95
134.66
134.66
486,500
Sep 21, 2026
132.33
134.77
131.15
134.01
134.01
458,900
Sep 18, 2026
140.16
140.16
131.31
132.18
132.18
1,641,200
Sep 17, 2026
141.31
142.63
138.35
139.21
139.21
740,000
Sep 16, 2026
142.60
143.30
140.96
141.64
141.64
482,100
Sep 15, 2026
145.41
145.58
142.24
142.87
142.87
476,000
Sep 14, 2026
138.99
147.49
138.99
146.94
146.94
781,400
Sep 11, 2026
133.79
135.62
132.81
134.93
134.93
350,000
Sep 10, 2026
134.48
136.74
132.35
132.53
132.53
841,000
Sep 9, 2026
136.32
136.32
133.04
133.95
133.95
515,600
Sep 8, 2026
145.02
145.03
135.88
136.24
136.24
758,600
Sep 4, 2026
151.78
151.78
145.70
146.24
146.24
531,100
Sep 3, 2026
148.50
155.50
148.50
153.97
153.97
872,700
Sep 2, 2026
149.22
149.22
144.18
146.62
146.62
531,400
Sep 1, 2026
149.80
150.63
146.91
147.84
147.84
473,800
Aug 31, 2026
145.86
148.81
144.44
148.58
148.58
805,300
Aug 28, 2026
146.72
148.38
145.69
147.53
147.53
484,300
Aug 27, 2026
141.38
149.37
141.38
145.11
145.11
509,600
Aug 26, 2026
143.08
146.23
141.62
142.14
142.14
609,700
Aug 25, 2026
147.88
148.65
144.15
144.24
144.24
533,100
Aug 24, 2026
146.62
151.23
146.25
150.21
150.21
524,500
Aug 21, 2026
146.32
147.28
144.42
145.39
145.39
703,900
Aug 20, 2026
143.81
147.50
143.23
145.99
145.99
822,200
Aug 19, 2026
0.91
Dividend
Dividends on any given ex-date include regular and any special dividends
Aug 19, 2026
139.12
147.77
138.98
144.70
144.70
722,600
Aug 18, 2026
139.15
142.80
139.15
140.33
139.42
668,700
Aug 17, 2026
142.26
142.26
137.04
137.41
136.52
726,300
Aug 14, 2026
147.49
148.24
141.87
143.55
142.62
622,600
Aug 13, 2026
144.34
148.40
141.82
147.65
146.69
561,100
Aug 12, 2026
144.71
145.00
140.10
142.85
141.92
435,600
Aug 11, 2026
144.95
147.46
142.36
145.98
145.03
500,800
Aug 10, 2026
141.55
145.59
140.64
145.17
144.23
594,300
Aug 7, 2026
139.27
145.55
137.80
142.03
141.11
639,500
Aug 6, 2026
140.74
143.00
135.05
140.13
139.22
798,700
Aug 5, 2026
153.34
158.81
137.00
137.49
136.60
1,636,800
Aug 4, 2026
139.52
153.81
139.52
153.12
152.13
1,133,400
Jul 31, 2026
137.17
138.77
135.00
137.52
136.63
691,800
Jul 30, 2026
143.44
144.57
137.76
138.41
137.51
823,800
Jul 29, 2026
145.96
152.50
143.60
149.35
148.38
1,150,100
Jul 28, 2026
140.45
149.12
140.07
145.55
144.61
1,369,400
Jul 27, 2026
128.06
138.49
128.06
137.93
137.04
1,154,800
Jul 24, 2026
121.15
127.98
121.11
127.04
126.22
541,400
Jul 23, 2026
123.21
123.62
119.17
120.72
119.94
512,300
Jul 22, 2026
128.65
129.30
122.46
122.99
122.19
574,200
Jul 21, 2026
132.45
132.46
127.81
127.92
127.09
791,800
Jul 20, 2026
134.00
135.83
131.06
134.25
133.38
720,300
Jul 17, 2026
139.74
140.87
134.14
134.68
133.81
761,200
Jul 16, 2026
135.97
141.99
135.97
138.73
137.83
811,800
Jul 15, 2026
129.71
138.69
129.70
133.87
133.00
1,005,200
Jul 14, 2026
128.99
131.77
125.71
129.00
128.16
886,400
Jul 13, 2026
128.94
133.50
128.66
133.22
132.36
736,600
Jul 10, 2026
126.61
130.12
126.56
126.67
125.85
564,500
Jul 9, 2026
124.18
125.88
122.70
125.66
124.85
397,700
Jul 8, 2026
128.50
128.98
125.33
126.06
125.24
368,200
Jul 7, 2026
127.39
132.33
127.39
128.90
128.06
596,500
Jul 6, 2026
125.22
127.11
123.48
124.74
123.93
436,800
Jul 3, 2026
126.09
126.81
124.50
124.88
124.07
142,300
Jul 2, 2026
119.35
126.97
119.26
126.62
125.80
1,012,500
Jun 30, 2026
115.53
116.69
113.68
115.84
115.09
660,100
Jun 29, 2026
120.70
121.20
113.90
117.49
116.73
658,400
Jun 26, 2026
116.08
119.75
115.84
119.04
118.27
961,800
Jun 25, 2026
114.76
117.85
112.95
115.02
114.27
720,000
Jun 24, 2026
114.37
117.18
113.02
115.25
114.50
616,600
Jun 23, 2026
110.52
114.98
110.00
114.84
114.10
828,600
Jun 22, 2026
111.00
112.36
108.06
108.50
107.80
1,154,000
Jun 19, 2026
111.50
114.01
111.50
113.95
113.21
1,368,900
Jun 18, 2026
111.93
112.16
108.83
111.02
110.30
1,198,300
Jun 17, 2026
112.78
115.69
111.18
112.06
111.33
1,268,300
Jun 16, 2026
112.84
114.51
111.38
113.67
112.93
685,800
Jun 15, 2026
114.42
116.77
112.56
112.70
111.97
561,200
Jun 12, 2026
111.94
115.32
109.34
114.09
113.35
724,300
Jun 11, 2026
114.46
114.47
111.20
112.07
111.34
564,500
Jun 10, 2026
114.25
116.13
110.87
114.51
113.77
785,300
Jun 9, 2026
115.98
118.24
113.91
114.87
114.13
710,800
Jun 8, 2026
118.87
118.87
116.03
116.12
115.37
326,900
Jun 5, 2026
120.00
121.80
118.55
120.12
119.34
517,900
Jun 4, 2026
117.50
121.60
117.49
119.35
118.58
593,100
Jun 3, 2026
119.25
119.25
115.23
115.91
115.16
438,500
Jun 2, 2026
128.60
128.60
119.16
119.41
118.64
847,600
Jun 1, 2026
118.86
130.24
118.86
129.86
129.02
826,300
May 29, 2026
116.19
120.20
114.68
119.54
118.76
2,434,800
May 28, 2026
114.21
118.32
113.52
116.54
115.78
374,200
May 27, 2026
115.24
117.81
113.60
113.70
112.96
538,400
May 26, 2026
118.18
118.39
115.31
115.59
114.84
603,000
May 25, 2026
119.15
120.99
118.59
119.18
118.41
173,600
May 22, 2026
116.92
121.30
116.92
118.60
117.83
802,600
May 21, 2026
117.00
118.88
114.25
117.89
117.13
583,300
May 20, 2026
0.9
Dividend
Dividends on any given ex-date include regular and any special dividends
May 20, 2026
118.44
118.90
115.50
117.25
116.49
573,100
May 19, 2026
120.09
125.84
119.58
120.24
118.57
1,438,900
May 15, 2026
109.40
114.11
109.00
114.06
112.47
845,300
May 14, 2026
113.15
113.80
107.91
108.61
107.10
881,300
May 13, 2026
119.25
119.25
111.75
112.62
111.05
841,300
May 12, 2026
123.68
124.36
115.71
119.60
117.94
1,067,800
May 11, 2026
125.56
127.41
120.62
122.02
120.32
572,400
May 8, 2026
126.84
127.48
123.78
126.94
125.17
768,200
May 7, 2026
125.24
130.95
125.11
127.29
125.52
643,400
May 6, 2026
130.12
130.32
122.16
125.86
124.11
1,122,500
May 5, 2026
132.78
139.50
123.81
129.43
127.63
738,300
May 4, 2026
1.95
Dividend
Dividends on any given ex-date include regular and any special dividends
May 4, 2026
129.60
133.30
128.00
130.50
128.68
233,500
May 1, 2026
130.93
133.15
128.11
128.18
124.47
478,900
Apr 30, 2026
126.40
130.49
126.16
129.94
126.18
673,500
Apr 29, 2026
123.06
127.74
122.82
127.74
124.05
441,600
Apr 28, 2026
122.55
124.32
119.90
123.04
119.48
546,400
Apr 27, 2026
122.07
123.62
121.23
121.48
117.97
359,000
Apr 24, 2026
123.98
124.09
120.62
122.65
119.10
573,000
Apr 23, 2026
125.51
126.50
121.23
123.51
119.94
1,253,700
Apr 22, 2026
132.44
132.95
125.15
126.99
123.32
638,900
Apr 21, 2026
129.00
133.95
128.34
132.44
128.61
954,100
Apr 20, 2026
127.69
129.68
127.19
129.68
125.93
604,600
Apr 17, 2026
129.15
129.86
125.51
127.45
123.76
522,800
Apr 16, 2026
128.11
131.29
127.37
127.55
123.86
1,218,800
Apr 15, 2026
121.23
128.46
121.22
126.91
123.24
842,100
Apr 14, 2026
120.72
121.92
118.91
121.22
117.71
620,100
Apr 13, 2026
115.52
120.88
115.52
120.61
117.12
572,400
Apr 10, 2026
117.63
117.65
113.74
115.28
111.95
516,400
Apr 9, 2026
119.13
119.13
113.44
117.27
113.88
796,900
Apr 8, 2026
124.87
124.88
118.78
119.22
115.77
719,700
Apr 7, 2026
124.28
126.43
122.38
123.08
119.52
488,800
Apr 6, 2026
125.57
126.76
124.24
126.16
122.51
295,500
Apr 2, 2026
122.42
125.58
120.51
125.58
121.95
659,000
Apr 1, 2026
125.49
125.85
121.74
122.42
118.88
810,900
Mar 31, 2026
128.00
128.30
123.71
125.56
121.93
706,400
Mar 30, 2026
124.83
128.25
124.83
126.89
123.22
611,000
Mar 27, 2026
124.49
125.31
122.51
124.26
120.67
455,700
Mar 26, 2026
120.72
125.56
120.46
125.36
121.73
669,300
Mar 25, 2026
122.10
122.28
117.77
120.87
117.37
601,900
Mar 24, 2026
125.41
125.41
120.13
120.41
116.93
556,900
Mar 23, 2026
127.49
127.95
122.58
125.00
121.38
737,800
Mar 20, 2026
127.57
129.39
124.85
128.04
124.34
1,182,500
Mar 19, 2026
129.31
131.66
124.90
128.20
124.49
1,216,400
Mar 18, 2026
129.94
130.35
127.78
129.02
125.29
754,600
Mar 17, 2026
132.09
134.99
130.36
130.92
127.13
584,200
Mar 16, 2026
131.96
131.96
128.47
131.46
127.66
867,500
Mar 13, 2026
135.76
136.50
131.76
132.25
128.43
1,180,800
Mar 12, 2026
140.00
144.28
135.05
135.35
131.44
929,900
Mar 11, 2026
141.06
144.56
138.00
140.06
136.01
805,900
Mar 10, 2026
150.60
150.60
139.63
140.74
136.67
1,071,400
Mar 9, 2026
150.99
153.83
148.66
151.39
147.01
1,031,400
Mar 6, 2026
147.39
151.78
145.92
151.44
147.06
978,100
Mar 5, 2026
143.22
150.35
142.51
149.58
145.25
1,354,600
Mar 4, 2026
143.40
144.95
140.41
142.92
138.79
879,800
Mar 3, 2026
134.69
144.41
134.69
144.17
140.00
903,000
Mar 2, 2026
130.06
136.80
127.92
136.05
132.12
1,028,500
Feb 27, 2026
137.20
137.36
129.76
131.33
127.53
1,705,100
Feb 26, 2026
137.20
139.90
134.00
136.51
132.56
1,472,000
Feb 25, 2026
126.06
138.14
126.00
135.92
131.99
2,564,900
Feb 24, 2026
112.23
126.57
110.93
123.45
119.88
2,440,800
Feb 23, 2026
113.04
113.04
109.20
110.84
107.63
1,189,700
Feb 20, 2026
116.23
118.21
113.56
113.99
110.69
1,050,700
Feb 19, 2026
117.39
118.05
115.24
116.67
113.30
808,300
Feb 18, 2026
114.04
118.41
112.70
117.38
113.99
507,400
Feb 17, 2026
0.893
Dividend
Dividends on any given ex-date include regular and any special dividends
Feb 17, 2026
117.14
117.26
112.15
113.48
110.20
950,900
Feb 13, 2026
116.96
120.87
116.67
118.45
114.16
800,300
Feb 12, 2026
121.19
121.19
114.90
116.76
112.53
1,629,400
Feb 11, 2026
123.00
123.00
117.50
120.93
116.55
1,029,700
Feb 10, 2026
121.25
127.42
117.57
123.17
118.71
1,447,400
Feb 9, 2026
120.27
122.07
117.33
121.21
116.82
700,400
Feb 6, 2026
121.94
122.88
116.21
120.18
115.82
1,435,000
Feb 5, 2026
134.89
137.67
116.50
120.95
116.57
2,674,800
Feb 4, 2026
124.94
129.46
120.13
127.87
123.24
2,001,500
Feb 3, 2026
134.99
134.99
117.97
125.41
120.86
2,640,000
Feb 2, 2026
155.00
155.00
148.48
149.00
143.60
743,000
Jan 30, 2026
150.71
151.95
149.66
150.45
145.00
804,100
Jan 29, 2026
158.90
159.51
150.99
151.95
146.44
829,600
Jan 28, 2026
161.56
161.56
158.74
158.91
153.15
744,100
Jan 27, 2026
168.34
168.34
160.79
161.40
155.55
412,000
Jan 26, 2026
169.89
170.11
167.94
169.06
162.93
710,300
Jan 23, 2026
167.41
170.07
166.92
169.10
162.97
473,800
Jan 22, 2026
166.45
168.93
165.30
168.06
161.97
312,600
Jan 21, 2026
167.52
167.52
164.01
166.14
160.12
875,700
Jan 20, 2026
169.87
170.37
167.25
167.31
161.25
818,300
Jan 19, 2026
171.91
171.91
168.99
169.95
163.79
225,700
Jan 16, 2026
173.85
175.01
171.48
172.49
166.24
511,400
Jan 15, 2026
176.98
177.56
172.72
173.48
167.19
486,700
Jan 14, 2026
174.91
178.05
174.63
176.79
170.38
545,700
Jan 13, 2026
178.83
178.83
174.73
175.56
169.20
360,700
Jan 12, 2026
178.69
180.31
178.01
178.86
172.38
298,400
Jan 9, 2026
178.68
180.65
177.37
179.94
173.42
269,200
Jan 8, 2026
176.90
179.91
176.90
179.29
172.79
290,000
Jan 7, 2026
179.59
181.64
176.82
177.22
170.80
412,900
Jan 6, 2026
177.51
181.09
175.09
180.44
173.90
381,400
Jan 5, 2026
175.14
179.18
175.14
178.16
171.70
430,600
Jan 2, 2026
181.70
181.70
173.46
173.66
167.37
469,000
Dec 31, 2025
181.79
181.90
180.90
181.13
174.57
206,900
Dec 30, 2025
182.16
182.42
181.10
181.92
175.33
245,500
Dec 29, 2025
181.00
182.63
181.00
182.48
175.87
456,600
Dec 24, 2025
181.68
182.86
180.92
181.76
175.17
105,000
Dec 23, 2025
182.79
182.88
180.78
182.22
175.62
244,700
Dec 22, 2025
182.27
182.98
180.26
182.89
176.26
233,700
Dec 19, 2025
181.24
182.60
180.30
182.02
175.42
1,000,800
Dec 18, 2025
182.88
184.08
180.12
181.23
174.66
433,500
Dec 17, 2025
181.74
184.54
181.00
182.11
175.51
292,200
Dec 16, 2025
180.37
183.45
179.89
182.21
175.61
435,300
Dec 15, 2025
180.06
182.79
180.06
181.64
175.06
300,700
Dec 12, 2025
181.81
182.87
179.19
179.89
173.37
493,500
Dec 11, 2025
179.72
183.04
179.42
181.69
175.10
434,500
Dec 10, 2025
177.00
179.57
177.00
179.32
172.82
445,800
Dec 9, 2025
179.72
180.72
178.07
178.26
171.80
417,100
Dec 8, 2025
184.44
184.44
179.48
179.74
173.23
449,100
Dec 5, 2025
186.92
188.44
184.33
184.66
177.97
571,700
Dec 4, 2025
187.52
188.16
185.60
186.64
179.88
379,300
Dec 3, 2025
185.82
188.09
185.74
187.47
180.68
262,400
Dec 2, 2025
187.00
187.00
184.81
186.42
179.66
349,400
Dec 1, 2025
187.17
188.34
186.00
186.49
179.73
291,400
Nov 28, 2025
189.11
189.63
186.98
189.55
182.68
294,700
Nov 27, 2025
188.01
189.91
187.75
189.00
182.15
105,100
Nov 26, 2025
188.70
189.10
186.29
188.16
181.34
496,900
Nov 25, 2025
186.89
189.08
185.53
188.71
181.87
420,500
Nov 24, 2025
190.76
191.10
186.15
186.90
180.13
1,298,600
Nov 21, 2025
185.03
191.42
185.00
190.48
183.58
504,900
Nov 20, 2025
188.80
189.45
185.25
185.77
179.04
423,000
Nov 19, 2025
189.61
190.03
186.19
188.86
182.02
415,800
Nov 18, 2025
0.836
Dividend
Dividends on any given ex-date include regular and any special dividends
Nov 18, 2025
191.61
193.36
188.30
189.81
182.93
349,700
Nov 17, 2025
198.05
198.39
192.30
192.69
184.90
341,400
Nov 14, 2025
197.81
199.13
194.92
198.05
190.04
489,900
Nov 13, 2025
192.59
199.16
190.93
197.12
189.15
463,300
Nov 12, 2025
192.10
194.04
190.02
193.75
185.92
608,100
Nov 11, 2025
190.00
192.72
189.13
192.46
184.68
373,500
Nov 10, 2025
192.72
192.87
188.67
190.00
182.32
497,900
Nov 7, 2025
197.86
198.01
191.50
192.99
185.19
474,600
Nov 6, 2025
202.75
202.79
195.16
196.24
188.31
496,600
Nov 5, 2025
210.00
211.53
202.71
203.53
195.30
755,600
Nov 4, 2025
221.10
221.87
204.85
206.63
198.28
958,600
Nov 3, 2025
215.37
219.51
213.98
218.92
210.07
622,900
Oct 31, 2025
216.01
217.42
214.27
214.84
206.16
427,200
Oct 30, 2025
213.64
216.50
213.48
216.17
207.43
539,900
