Canada markets closed

Thomson Reuters Corporation (TRI.TO)

Toronto - Toronto Real Time Price. Currency in CAD
Add to watchlist
229.65-1.49 (-0.64%)
At close: 04:00PM EDT
Time Period:
Jun 16, 2023 - Jun 16, 2024
Show:
Historical Prices
Frequency:
Daily
Currency in CADDownload
DateOpenHighLowClose*Adj Close**Volume
Jun 14, 2024230.69231.34229.03229.65229.65626,600
Jun 13, 2024233.95234.47231.09231.14231.14427,900
Jun 12, 2024235.67236.72233.71233.84233.84448,500
Jun 11, 2024235.18235.81233.40234.01234.01251,600
Jun 10, 2024234.49235.58233.12234.99234.99407,100
Jun 07, 2024235.47236.55234.61235.05235.05271,000
Jun 06, 2024234.86236.89234.04235.46235.46273,800
Jun 05, 2024233.56236.00232.66235.04235.04203,600
Jun 04, 2024230.30233.59229.00232.96232.96293,400
Jun 03, 2024234.00234.00228.93229.90229.90655,900
May 31, 2024232.00234.64230.42234.54234.54779,400
May 30, 2024231.05232.13230.20231.87231.87254,700
May 29, 2024234.98235.08231.02231.85231.85261,100
May 28, 2024237.75237.77235.19235.35235.35363,800
May 27, 2024239.68242.92236.93237.07237.07172,200
May 24, 2024237.51240.50237.01240.37240.37235,300
May 23, 2024237.65238.68235.03237.19237.19298,400
May 22, 2024235.60238.48234.48236.39236.39205,100
May 21, 2024232.38236.34232.38236.22236.22253,000
May 17, 2024233.40233.85232.19232.72232.72324,800
May 16, 2024231.82233.85230.60232.95232.95345,900
May 15, 2024228.40231.31227.43230.91230.91205,100
May 15, 20240.737 Dividend
May 14, 2024228.83230.01227.43229.08228.34343,500
May 13, 2024230.16230.87228.69229.05228.31212,600
May 10, 2024230.05231.27228.90229.48228.74243,000
May 09, 2024229.83232.10229.02229.61228.87231,900
May 08, 2024228.96231.78228.87229.43228.69267,700
May 07, 2024228.96230.26228.05229.08228.34186,500
May 06, 2024225.45229.89225.44228.41227.68288,600
May 03, 2024225.05227.28223.58225.32224.60292,500
May 02, 2024211.55226.93210.47222.72222.00592,200
May 01, 2024207.34209.72206.17208.41207.74179,400
Apr 30, 2024209.56211.36207.86207.93207.26321,200
Apr 29, 2024211.87212.16208.84209.83209.15493,900
Apr 26, 2024208.36212.13208.36211.07210.39208,300
Apr 25, 2024207.44209.18205.67208.35207.68170,300
Apr 24, 2024210.81212.61208.69209.09208.42160,600
Apr 23, 2024211.08211.48209.37209.92209.24206,600
Apr 22, 2024206.96210.86206.96209.58208.91179,400
Apr 19, 2024207.67208.50205.69206.67206.01204,700
Apr 18, 2024210.59211.10207.12207.81207.14209,600
Apr 17, 2024211.05212.06209.34210.60209.92189,300
Apr 16, 2024210.31211.68209.97210.45209.77265,400
Apr 15, 2024210.35212.81209.90210.31209.63162,500
Apr 12, 2024210.85211.95209.70209.89209.21148,100
Apr 11, 2024209.60211.58207.95211.35210.67269,000
Apr 10, 2024208.75210.32207.68209.56208.89175,100
Apr 09, 2024209.00209.83206.92209.76209.09217,700
Apr 08, 2024207.00209.39206.85209.01208.34176,200
Apr 05, 2024206.60208.18206.16206.41205.75281,100
Apr 04, 2024205.64207.60204.57206.11205.45249,200
Apr 03, 2024206.89207.57205.84206.20205.54171,400
Apr 02, 2024209.13209.49206.44207.20206.53221,400
Apr 01, 2024210.06211.19209.21210.72210.04114,200
Mar 28, 2024211.77213.66209.75210.80210.12634,700
Mar 27, 2024211.87212.75211.08211.67210.99143,100
Mar 26, 2024211.34212.45210.42210.81210.13377,900
Mar 25, 2024211.85213.85210.11211.27210.59155,300
Mar 22, 2024212.50213.32211.11212.65211.97163,200
Mar 21, 2024212.72213.54211.44211.50210.82240,700
Mar 20, 2024213.72214.00211.56212.63211.95428,700
Mar 19, 2024212.39213.76211.39213.36212.67173,300
Mar 18, 2024213.02214.26211.63212.18211.50126,000
Mar 15, 2024211.96213.47211.24213.15212.461,064,400
Mar 14, 2024214.14214.35209.75212.80212.12270,100
Mar 13, 2024214.00215.33209.73210.75210.07299,900
Mar 12, 2024214.42215.28213.07213.72213.03213,700
Mar 11, 2024211.57213.70209.49213.43212.74160,600
Mar 08, 2024210.92213.53210.92211.56210.88163,200
Mar 07, 2024213.26214.12210.43210.86210.18253,800
Mar 06, 2024213.12215.17212.15212.75212.07180,400
Mar 05, 2024215.20216.58211.54213.32212.63147,000
Mar 04, 2024215.19216.38214.11215.20214.51214,500
Mar 01, 2024214.35216.58213.99215.90215.21156,800
Feb 29, 2024213.49214.58212.46214.24213.55654,000
Feb 28, 2024213.20214.32212.39212.81212.13249,300
Feb 27, 2024214.70216.05212.74213.19212.50209,800
Feb 26, 2024214.12215.49213.99214.83214.14375,500
Feb 23, 2024213.67214.60213.34213.84213.15298,100
Feb 22, 2024212.54214.23212.54213.15212.46258,900
Feb 21, 2024213.20213.92210.49211.90211.22209,000
Feb 20, 2024214.53216.79212.17213.34212.65475,200
Feb 20, 20240.728 Dividend
Feb 16, 2024214.35217.83214.04216.26214.84375,200
Feb 15, 2024212.98214.93211.37214.14212.73353,400
Feb 14, 2024207.32212.60207.32212.56211.16262,000
Feb 13, 2024206.09208.78204.21206.91205.55278,400
Feb 12, 2024213.34213.34207.50207.94206.57231,400
Feb 09, 2024210.92214.29208.37213.34211.94245,900
Feb 08, 2024200.70210.24200.50209.62208.24424,100
Feb 07, 2024201.30201.66200.29200.99199.67173,100
Feb 06, 2024202.86203.15200.00201.30199.98187,000
Feb 05, 2024203.35204.70202.12202.16200.83259,000
Feb 02, 2024203.55204.31202.73203.19201.85163,100
Feb 01, 2024200.20203.12200.17203.00201.67197,200
Jan 31, 2024201.71203.00199.00199.61198.30338,000
Jan 30, 2024200.29202.01200.29201.97200.64107,500
Jan 29, 2024201.38201.55200.03200.56199.24228,800
Jan 26, 2024201.12201.86200.31200.87199.55109,500
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...