U.S. Markets closed

Thomson Reuters Corporation (TRI.TO)

Toronto - Toronto Delayed Price. Currency in CAD
Add to watchlist
57.54-0.14 (-0.24%)
At close: 4:00PM EDT
DateOpenHighLowClose*Adj Close**Volume
Aug 21, 201757.7457.7457.4357.5457.54433,548
Aug 18, 201758.1958.1957.6257.6857.68507,200
Aug 17, 201758.4758.5958.2258.2358.23429,900
Aug 16, 201759.1559.1958.5258.5258.52527,700
Aug 15, 201759.0059.1658.9559.0259.02556,100
Aug 15, 20170.439 Dividend
Aug 14, 201759.2359.7258.7659.2258.781,197,700
Aug 11, 201759.0759.2758.6658.9558.51804,000
Aug 10, 201759.5059.5259.0359.2258.78847,000
Aug 09, 201759.4959.7959.3159.6659.22628,500
Aug 08, 201759.4359.8859.4359.5659.12648,200
Aug 04, 201760.0060.2659.6559.8259.38420,000
Aug 03, 201759.9260.1459.6259.7759.33651,700
Aug 02, 201760.0960.2459.5159.7559.31860,100
Aug 01, 201758.5360.7258.3460.1759.721,067,600
Jul 31, 201757.3257.7157.1057.1056.68424,300
Jul 28, 201757.4257.4257.0057.2856.86299,900
Jul 27, 201757.2757.7357.1957.6157.18465,400
Jul 26, 201757.2157.5257.1657.2256.80514,900
Jul 25, 201757.4057.5557.1657.1856.76335,200
Jul 24, 201757.5857.6157.2257.4857.05314,600
Jul 21, 201757.6557.6957.3957.5757.141,590,100
Jul 20, 201757.7357.9857.5857.7657.33239,900
Jul 19, 201758.1358.3157.7557.7757.34351,300
Jul 18, 201758.1458.3357.9558.2257.79896,800
Jul 17, 201758.1958.3458.1058.2557.82396,900
Jul 14, 201758.3058.4558.1858.2957.86665,700
Jul 13, 201758.7259.0458.2158.2657.83414,000
Jul 12, 201759.1559.5458.6858.6858.25496,600
Jul 11, 201758.7559.1158.6559.1158.67406,400
Jul 10, 201759.1359.1958.8058.8158.37260,300
Jul 07, 201759.4059.4158.8159.0458.60268,400
Jul 06, 201759.7459.8759.3559.4358.99754,000
Jul 05, 201760.1360.1959.7460.0259.58554,000
Jul 04, 201760.0760.3259.4160.0659.61204,100
Jun 30, 201760.3360.5260.0260.0459.59577,700
Jun 29, 201760.9560.9560.2060.4259.97686,600
Jun 28, 201761.3361.5860.9861.0160.56769,800
Jun 27, 201761.3161.5361.0961.2060.75661,900
Jun 26, 201761.8662.1261.2561.4460.98546,300
Jun 23, 201761.3362.1061.3361.7561.291,039,100
Jun 22, 201761.3161.5061.0561.4160.95617,500
Jun 21, 201760.8961.4660.7761.3360.88528,500
Jun 20, 201761.6561.8260.9560.9760.521,691,400
Jun 19, 201761.1961.8360.7061.7161.25823,700
Jun 16, 201761.1461.2560.1560.5060.053,538,700
Jun 15, 201759.7061.6159.4861.1360.681,852,500
Jun 14, 201758.8759.3758.6859.0158.57694,200
Jun 13, 201759.0859.3258.8458.8558.411,029,400
Jun 12, 201759.0059.7158.9259.0958.65963,200
Jun 09, 201759.0059.1858.9359.1758.731,022,400
Jun 08, 201758.9459.1358.6059.0558.61827,100
Jun 07, 201758.9159.1258.8458.9358.491,364,600
Jun 06, 201758.9159.0858.8358.9758.53592,100
Jun 05, 201759.5159.7058.9759.0158.57815,600
Jun 02, 201759.3159.8559.3159.5959.15471,800
Jun 01, 201759.0659.3758.9159.2958.85727,400
May 31, 201759.0459.2358.6658.9258.482,872,300
May 30, 201758.6659.1858.6658.9758.53737,200
May 29, 201758.7959.1958.6158.8058.36210,500
May 26, 201759.7459.7458.7958.9258.48867,400
May 25, 201758.6560.0558.6559.6859.241,061,300
May 24, 201758.2558.5458.0358.5158.08794,400
May 23, 201758.5958.6058.1358.2257.79730,300
May 19, 201758.7358.7458.3158.4758.04501,400
May 18, 201758.7859.1258.3358.6558.22813,900
May 17, 201759.1259.3758.6258.6458.211,564,100
May 16, 201759.9860.4159.3059.3558.911,683,800
May 16, 20170.345 Dividend
May 15, 201760.3960.8160.3660.5859.791,023,900
May 12, 201760.2260.6460.1860.3459.55980,100
May 11, 201760.2560.6360.1360.2959.501,109,000
May 10, 201760.5260.5460.3060.3759.58620,300
May 09, 201761.0061.2160.4060.6159.82737,600
May 08, 201761.3561.5060.9861.0960.29450,700
May 05, 201760.8761.3860.7961.2360.43612,500
May 04, 201761.0261.3760.5460.7259.93779,900
May 03, 201760.9461.0360.5460.7960.00653,900
May 02, 201760.5061.1860.3761.1460.341,000,600
May 01, 201761.4261.4360.4160.4459.65619,100
Apr 28, 201761.0162.8361.0062.0361.221,340,600
Apr 27, 201758.6059.7658.6059.6658.881,240,700
Apr 26, 201758.1858.5858.0458.5757.80561,700
Apr 25, 201758.2958.6958.1658.2357.47816,300
Apr 24, 201757.8858.3357.8858.1957.43620,300
Apr 21, 201757.4457.8257.3957.5756.82616,400
Apr 20, 201757.7258.3857.4857.5956.84934,800
Apr 19, 201758.0558.4458.0558.4457.68343,600
Apr 18, 201757.4658.0257.4057.9457.18451,800
Apr 17, 201756.9057.5456.8057.5356.78349,300
Apr 13, 201756.9457.1856.8056.8356.09360,100
Apr 12, 201757.0557.2156.7257.0556.30480,300
Apr 11, 201757.2657.4956.7957.2256.47451,500
Apr 10, 201757.6857.6857.3057.4456.69375,600
Apr 07, 201757.5057.7457.2057.7356.98404,000
Apr 06, 201757.6957.9357.4557.5956.84358,100
Apr 05, 201757.6458.0157.5357.6756.92472,800
Apr 04, 201757.5457.9457.4257.4956.74612,300
Apr 03, 201757.5157.9257.1957.7256.97452,600
Mar 31, 201757.6657.7457.3657.5156.76549,400
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...