Canada markets open in 6 hours 16 minutes

Thomson Reuters Corporation (TRI.TO)

Toronto - Toronto Real Time Price. Currency in CAD
Add to watchlist
208.35-0.74 (-0.35%)
At close: 04:00PM EDT
Time Period:
Apr 26, 2023 - Apr 26, 2024
Show:
Historical Prices
Frequency:
Daily
Currency in CADDownload
DateOpenHighLowClose*Adj Close**Volume
Apr 25, 2024207.44209.18205.67208.35208.35170,300
Apr 24, 2024210.81212.61208.69209.09209.09160,600
Apr 23, 2024211.08211.48209.37209.92209.92206,600
Apr 22, 2024206.96210.86206.96209.58209.58179,400
Apr 19, 2024207.67208.50205.69206.67206.67204,700
Apr 18, 2024210.59211.10207.12207.81207.81209,600
Apr 17, 2024211.05212.06209.34210.60210.60189,300
Apr 16, 2024210.31211.68209.97210.45210.45265,400
Apr 15, 2024210.35212.81209.90210.31210.31162,500
Apr 12, 2024210.85211.95209.70209.89209.89148,100
Apr 11, 2024209.60211.58207.95211.35211.35269,000
Apr 10, 2024208.75210.32207.68209.56209.56175,100
Apr 09, 2024209.00209.83206.92209.76209.76217,700
Apr 08, 2024207.00209.39206.85209.01209.01176,200
Apr 05, 2024206.60208.18206.16206.41206.41281,100
Apr 04, 2024205.64207.60204.57206.11206.11249,200
Apr 03, 2024206.89207.57205.84206.20206.20171,400
Apr 02, 2024209.13209.49206.44207.20207.20221,400
Apr 01, 2024210.06211.19209.21210.72210.72114,200
Mar 28, 2024211.77213.66209.75210.80210.80634,700
Mar 27, 2024211.87212.75211.08211.67211.67143,100
Mar 26, 2024211.34212.45210.42210.81210.81377,900
Mar 25, 2024211.85213.85210.11211.27211.27155,300
Mar 22, 2024212.50213.32211.11212.65212.65163,200
Mar 21, 2024212.72213.54211.44211.50211.50240,700
Mar 20, 2024213.72214.00211.56212.63212.63428,700
Mar 19, 2024212.39213.76211.39213.36213.36173,300
Mar 18, 2024213.02214.26211.63212.18212.18126,000
Mar 15, 2024211.96213.47211.24213.15213.151,064,400
Mar 14, 2024214.14214.35209.75212.80212.80270,100
Mar 13, 2024214.00215.33209.73210.75210.75299,900
Mar 12, 2024214.42215.28213.07213.72213.72213,700
Mar 11, 2024211.57213.70209.49213.43213.43160,600
Mar 08, 2024210.92213.53210.92211.56211.56163,200
Mar 07, 2024213.26214.12210.43210.86210.86253,800
Mar 06, 2024213.12215.17212.15212.75212.75180,400
Mar 05, 2024215.20216.58211.54213.32213.32147,000
Mar 04, 2024215.19216.38214.11215.20215.20214,500
Mar 01, 2024214.35216.58213.99215.90215.90156,800
Feb 29, 2024213.49214.58212.46214.24214.24654,000
Feb 28, 2024213.20214.32212.39212.81212.81249,300
Feb 27, 2024214.70216.05212.74213.19213.19209,800
Feb 26, 2024214.12215.49213.99214.83214.83375,500
Feb 23, 2024213.67214.60213.34213.84213.84298,100
Feb 22, 2024212.54214.23212.54213.15213.15258,900
Feb 21, 2024213.20213.92210.49211.90211.90209,000
Feb 20, 2024214.53216.79212.17213.34213.34475,200
Feb 20, 20240.728 Dividend
Feb 16, 2024214.35217.83214.04216.26215.53375,200
Feb 15, 2024212.98214.93211.37214.14213.42353,400
Feb 14, 2024207.32212.60207.32212.56211.84262,000
Feb 13, 2024206.09208.78204.21206.91206.21278,400
Feb 12, 2024213.34213.34207.50207.94207.24231,400
Feb 09, 2024210.92214.29208.37213.34212.62245,900
Feb 08, 2024200.70210.24200.50209.62208.91424,100
Feb 07, 2024201.30201.66200.29200.99200.31173,100
Feb 06, 2024202.86203.15200.00201.30200.62187,000
Feb 05, 2024203.35204.70202.12202.16201.48259,000
Feb 02, 2024203.55204.31202.73203.19202.51163,100
Feb 01, 2024200.20203.12200.17203.00202.32197,200
Jan 31, 2024201.71203.00199.00199.61198.94338,000
Jan 30, 2024200.29202.01200.29201.97201.29107,500
Jan 29, 2024201.38201.55200.03200.56199.88228,800
Jan 26, 2024201.12201.86200.31200.87200.19109,500
Jan 25, 2024201.48202.86199.99200.66199.98221,500
Jan 24, 2024203.10204.56202.45202.49201.81138,400
Jan 23, 2024201.00202.89200.37202.18201.50249,400
Jan 22, 2024203.67203.98200.52201.14200.46478,200
Jan 19, 2024203.29205.19202.56203.07202.39233,400
Jan 18, 2024199.78203.60199.78203.14202.46154,300
Jan 17, 2024198.71199.99197.46199.75199.08256,000
Jan 16, 2024196.09199.19195.91199.13198.46276,000
Jan 15, 2024195.91198.44195.45196.73196.0789,200
Jan 12, 2024193.08195.15192.92194.93194.27170,000
Jan 11, 2024193.99195.03191.83193.10192.45239,800
Jan 10, 2024192.60194.50192.60193.62192.97183,600
Jan 09, 2024194.80195.18193.43193.55192.90214,400
Jan 08, 2024191.94195.21191.94195.04194.38340,300
Jan 05, 2024192.48193.05191.93192.27191.62133,100
Jan 04, 2024191.40194.03191.40192.50191.85141,000
Jan 03, 2024191.54192.27191.08191.42190.78147,800
Jan 02, 2024192.76193.12190.89191.95191.30174,900
Dec 29, 2023192.47194.07192.47193.73193.08130,700
Dec 28, 2023191.67192.93191.19192.47191.82121,100
Dec 27, 2023188.00192.34188.00191.72191.07140,600
Dec 22, 2023189.29190.67188.93189.69189.05116,900
Dec 21, 2023189.06190.04189.06189.61188.97125,300
Dec 20, 2023188.20190.32187.62188.71188.07215,200
Dec 19, 2023187.99189.23187.40188.23187.60168,200
Dec 18, 2023185.95188.66185.95188.59187.96234,200
Dec 15, 2023188.23188.23185.73185.90185.271,202,300
Dec 14, 2023193.42193.47187.23188.20187.57433,300
Dec 13, 2023195.26195.51193.37193.97193.32275,400
Dec 12, 2023192.38195.39191.73195.04194.38397,700
Dec 11, 2023192.23192.71191.15191.87191.22244,400
Dec 08, 2023192.40193.02191.29192.20191.55197,100
Dec 07, 2023192.02193.50191.38192.42191.77271,400
Dec 06, 2023193.23194.86191.77192.01191.36251,900
Dec 05, 2023191.77194.19190.47193.20192.55242,300
Dec 04, 2023189.22191.71189.22191.41190.77235,700
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...