UK markets open in 4 hours 45 minutes

Thomson Reuters Corporation (TRI.TO)

Toronto - Toronto Real-time price. Currency in CAD
Add to watchlist
209.92+0.34 (+0.16%)
At close: 04:00PM EDT
Time period:
23 Apr 2023 - 23 Apr 2024
Show:
Historical prices
Frequency:
Daily
Currency in CADDownload
DateOpenHighLowClose*Adj. close**Volume
23 Apr 2024211.08211.48209.37209.92209.92206,600
22 Apr 2024206.96210.86206.96209.58209.58179,400
19 Apr 2024207.67208.50205.69206.67206.67204,700
18 Apr 2024210.59211.10207.12207.81207.81209,600
17 Apr 2024211.05212.06209.34210.60210.60189,300
16 Apr 2024210.31211.68209.97210.45210.45265,400
15 Apr 2024210.35212.81209.90210.31210.31162,500
12 Apr 2024210.85211.95209.70209.89209.89148,100
11 Apr 2024209.60211.58207.95211.35211.35269,000
10 Apr 2024208.75210.32207.68209.56209.56175,100
09 Apr 2024209.00209.83206.92209.76209.76217,700
08 Apr 2024207.00209.39206.85209.01209.01176,200
05 Apr 2024206.60208.18206.16206.41206.41281,100
04 Apr 2024205.64207.60204.57206.11206.11249,200
03 Apr 2024206.89207.57205.84206.20206.20171,400
02 Apr 2024209.13209.49206.44207.20207.20221,400
01 Apr 2024210.06211.19209.21210.72210.72114,200
28 Mar 2024211.77213.66209.75210.80210.80634,700
27 Mar 2024211.87212.75211.08211.67211.67143,100
26 Mar 2024211.34212.45210.42210.81210.81377,900
25 Mar 2024211.85213.85210.11211.27211.27155,300
22 Mar 2024212.50213.32211.11212.65212.65163,200
21 Mar 2024212.72213.54211.44211.50211.50240,700
20 Mar 2024213.72214.00211.56212.63212.63428,700
19 Mar 2024212.39213.76211.39213.36213.36173,300
18 Mar 2024213.02214.26211.63212.18212.18126,000
15 Mar 2024211.96213.47211.24213.15213.151,064,400
14 Mar 2024214.14214.35209.75212.80212.80270,100
13 Mar 2024214.00215.33209.73210.75210.75299,900
12 Mar 2024214.42215.28213.07213.72213.72213,700
11 Mar 2024211.57213.70209.49213.43213.43160,600
08 Mar 2024210.92213.53210.92211.56211.56163,200
07 Mar 2024213.26214.12210.43210.86210.86253,800
06 Mar 2024213.12215.17212.15212.75212.75180,400
05 Mar 2024215.20216.58211.54213.32213.32147,000
04 Mar 2024215.19216.38214.11215.20215.20214,500
01 Mar 2024214.35216.58213.99215.90215.90156,800
29 Feb 2024213.49214.58212.46214.24214.24654,000
28 Feb 2024213.20214.32212.39212.81212.81249,300
27 Feb 2024214.70216.05212.74213.19213.19209,800
26 Feb 2024214.12215.49213.99214.83214.83375,500
23 Feb 2024213.67214.60213.34213.84213.84298,100
22 Feb 2024212.54214.23212.54213.15213.15258,900
21 Feb 2024213.20213.92210.49211.90211.90209,000
20 Feb 2024214.53216.79212.17213.34213.34475,200
20 Feb 20240.728 Dividend
16 Feb 2024214.35217.83214.04216.26215.53375,200
15 Feb 2024212.98214.93211.37214.14213.42353,400
14 Feb 2024207.32212.60207.32212.56211.84262,000
13 Feb 2024206.09208.78204.21206.91206.21278,400
12 Feb 2024213.34213.34207.50207.94207.24231,400
09 Feb 2024210.92214.29208.37213.34212.62245,900
08 Feb 2024200.70210.24200.50209.62208.91424,100
07 Feb 2024201.30201.66200.29200.99200.31173,100
06 Feb 2024202.86203.15200.00201.30200.62187,000
05 Feb 2024203.35204.70202.12202.16201.48259,000
02 Feb 2024203.55204.31202.73203.19202.51163,100
01 Feb 2024200.20203.12200.17203.00202.32197,200
31 Jan 2024201.71203.00199.00199.61198.94338,000
30 Jan 2024200.29202.01200.29201.97201.29107,500
29 Jan 2024201.38201.55200.03200.56199.88228,800
26 Jan 2024201.12201.86200.31200.87200.19109,500
25 Jan 2024201.48202.86199.99200.66199.98221,500
24 Jan 2024203.10204.56202.45202.49201.81138,400
23 Jan 2024201.00202.89200.37202.18201.50249,400
22 Jan 2024203.67203.98200.52201.14200.46478,200
19 Jan 2024203.29205.19202.56203.07202.39233,400
18 Jan 2024199.78203.60199.78203.14202.46154,300
17 Jan 2024198.71199.99197.46199.75199.08256,000
16 Jan 2024196.09199.19195.91199.13198.46276,000
15 Jan 2024195.91198.44195.45196.73196.0789,200
12 Jan 2024193.08195.15192.92194.93194.27170,000
11 Jan 2024193.99195.03191.83193.10192.45239,800
10 Jan 2024192.60194.50192.60193.62192.97183,600
09 Jan 2024194.80195.18193.43193.55192.90214,400
08 Jan 2024191.94195.21191.94195.04194.38340,300
05 Jan 2024192.48193.05191.93192.27191.62133,100
04 Jan 2024191.40194.03191.40192.50191.85141,000
03 Jan 2024191.54192.27191.08191.42190.78147,800
02 Jan 2024192.76193.12190.89191.95191.30174,900
29 Dec 2023192.47194.07192.47193.73193.08130,700
28 Dec 2023191.67192.93191.19192.47191.82121,100
27 Dec 2023188.00192.34188.00191.72191.07140,600
22 Dec 2023189.29190.67188.93189.69189.05116,900
21 Dec 2023189.06190.04189.06189.61188.97125,300
20 Dec 2023188.20190.32187.62188.71188.07215,200
19 Dec 2023187.99189.23187.40188.23187.60168,200
18 Dec 2023185.95188.66185.95188.59187.96234,200
15 Dec 2023188.23188.23185.73185.90185.271,202,300
14 Dec 2023193.42193.47187.23188.20187.57433,300
13 Dec 2023195.26195.51193.37193.97193.32275,400
12 Dec 2023192.38195.39191.73195.04194.38397,700
11 Dec 2023192.23192.71191.15191.87191.22244,400
08 Dec 2023192.40193.02191.29192.20191.55197,100
07 Dec 2023192.02193.50191.38192.42191.77271,400
06 Dec 2023193.23194.86191.77192.01191.36251,900
05 Dec 2023191.77194.19190.47193.20192.55242,300
04 Dec 2023189.22191.71189.22191.41190.77235,700
01 Dec 2023189.39190.40188.93190.28189.64293,600
30 Nov 2023189.99190.47188.24189.58188.94712,000
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...