Thomson Reuters Corporation TRI
TSX · Canada · Technology Services
CAD 141.54+3.06 (+2.21%)
Market closed· · CAD · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
Market closed· · CAD · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
| Date | Close | Change | Open | High | Low | Volume |
|---|---|---|---|---|---|---|
| 2026-10-01 | CAD 141.54 | +2.21% | CAD 141.33 | CAD 144.85 | CAD 140.00 | 546.60K |
| 2026-09-30 | CAD 138.48 | +1.37% | CAD 136.94 | CAD 139.59 | CAD 135.37 | 544.90K |
| 2026-09-29 | CAD 136.61 | -0.82% | CAD 136.08 | CAD 137.68 | CAD 131.40 | 615.40K |
| 2026-09-28 | CAD 137.74 | -1.69% | CAD 139.89 | CAD 139.89 | CAD 136.28 | 398.30K |
| 2026-09-25 | CAD 140.11 | -1.30% | CAD 141.88 | CAD 141.88 | CAD 138.76 | 454.10K |
| 2026-09-24 | CAD 141.95 | +2.26% | CAD 138.81 | CAD 142.49 | CAD 138.81 | 456.20K |
| 2026-09-23 | CAD 138.81 | +3.08% | CAD 134.66 | CAD 139.47 | CAD 133.37 | 798.10K |
| 2026-09-22 | CAD 134.66 | +0.49% | CAD 135.08 | CAD 135.52 | CAD 131.95 | 486.50K |
| 2026-09-21 | CAD 134.01 | +1.38% | CAD 132.33 | CAD 134.77 | CAD 131.15 | 458.90K |
| 2026-09-18 | CAD 132.18 | -5.05% | CAD 140.16 | CAD 140.16 | CAD 131.31 | 1.64M |
| 2026-09-17 | CAD 139.21 | -1.72% | CAD 141.31 | CAD 142.63 | CAD 138.35 | 740.00K |
| 2026-09-16 | CAD 141.64 | -0.86% | CAD 142.60 | CAD 143.30 | CAD 140.96 | 482.10K |
| 2026-09-15 | CAD 142.87 | -2.77% | CAD 145.41 | CAD 145.58 | CAD 142.24 | 476.00K |
| 2026-09-14 | CAD 146.94 | +8.90% | CAD 138.99 | CAD 147.49 | CAD 138.99 | 781.40K |
| 2026-09-11 | CAD 134.93 | +1.81% | CAD 133.79 | CAD 135.62 | CAD 132.81 | 350.00K |
| 2026-09-10 | CAD 132.53 | -1.06% | CAD 134.48 | CAD 136.74 | CAD 132.35 | 841.00K |
| 2026-09-09 | CAD 133.95 | -1.68% | CAD 136.32 | CAD 136.32 | CAD 133.04 | 515.60K |
| 2026-09-08 | CAD 136.24 | -6.84% | CAD 145.02 | CAD 145.03 | CAD 135.88 | 758.60K |
| 2026-09-04 | CAD 146.24 | -5.02% | CAD 151.78 | CAD 151.78 | CAD 145.70 | 531.10K |
| 2026-09-03 | CAD 153.97 | +5.01% | CAD 148.50 | CAD 155.50 | CAD 148.50 | 872.70K |
| 2026-09-02 | CAD 146.62 | -0.83% | CAD 149.22 | CAD 149.22 | CAD 144.18 | 531.40K |
| 2026-09-01 | CAD 147.84 | -0.50% | CAD 149.80 | CAD 150.63 | CAD 146.91 | 473.80K |
| 2026-08-31 | CAD 148.58 | +0.71% | CAD 145.86 | CAD 148.81 | CAD 144.44 | 805.30K |
| 2026-08-28 | CAD 147.53 | +1.67% | CAD 146.72 | CAD 148.38 | CAD 145.69 | 484.30K |
| 2026-08-27 | CAD 145.11 | +2.09% | CAD 141.38 | CAD 149.37 | CAD 141.38 | 509.60K |
| 2026-08-26 | CAD 142.14 | -1.46% | CAD 143.08 | CAD 146.23 | CAD 141.62 | 609.70K |
| 2026-08-25 | CAD 144.24 | -3.97% | CAD 147.88 | CAD 148.65 | CAD 144.15 | 533.10K |
| 2026-08-24 | CAD 150.21 | +3.32% | CAD 146.62 | CAD 151.23 | CAD 146.25 | 524.50K |
| 2026-08-21 | CAD 145.39 | -0.41% | CAD 146.32 | CAD 147.28 | CAD 144.42 | 703.90K |
| 2026-08-20 | CAD 145.99 | +0.89% | CAD 143.81 | CAD 147.50 | CAD 143.23 | 822.20K |
| 2026-08-19 | CAD 144.70 | +3.11% | CAD 139.12 | CAD 147.77 | CAD 138.98 | 722.60K |
| 2026-08-18 | CAD 140.33 | +2.13% | CAD 139.15 | CAD 142.80 | CAD 139.15 | 668.70K |
| 2026-08-17 | CAD 137.41 | -4.28% | CAD 142.26 | CAD 142.26 | CAD 137.04 | 726.30K |
| 2026-08-14 | CAD 143.55 | -2.78% | CAD 147.49 | CAD 148.24 | CAD 141.87 | 622.60K |
| 2026-08-13 | CAD 147.65 | +3.36% | CAD 144.34 | CAD 148.40 | CAD 141.82 | 561.10K |
| 2026-08-12 | CAD 142.85 | -2.14% | CAD 144.71 | CAD 145.00 | CAD 140.10 | 435.60K |
| 2026-08-11 | CAD 145.98 | +0.56% | CAD 144.95 | CAD 147.46 | CAD 142.36 | 500.80K |
| 2026-08-10 | CAD 145.17 | +2.21% | CAD 141.55 | CAD 145.59 | CAD 140.64 | 594.30K |
| 2026-08-07 | CAD 142.03 | +1.36% | CAD 139.27 | CAD 145.55 | CAD 137.80 | 639.50K |
| 2026-08-06 | CAD 140.13 | +1.92% | CAD 140.74 | CAD 143.00 | CAD 135.05 | 798.70K |
| 2026-08-05 | CAD 137.49 | -10.21% | CAD 153.34 | CAD 158.81 | CAD 137.00 | 1.64M |
| 2026-08-04 | CAD 153.12 | +11.34% | CAD 139.52 | CAD 153.81 | CAD 139.52 | 1.13M |
| 2026-07-31 | CAD 137.52 | -0.64% | CAD 137.17 | CAD 138.77 | CAD 135.00 | 691.80K |
| 2026-07-30 | CAD 138.41 | -7.33% | CAD 143.44 | CAD 144.57 | CAD 137.76 | 823.80K |
| 2026-07-29 | CAD 149.35 | +2.61% | CAD 145.96 | CAD 152.50 | CAD 143.60 | 1.15M |
| 2026-07-28 | CAD 145.55 | +5.52% | CAD 140.45 | CAD 149.12 | CAD 140.07 | 1.37M |
| 2026-07-27 | CAD 137.93 | +8.57% | CAD 128.06 | CAD 138.49 | CAD 128.06 | 1.15M |
| 2026-07-24 | CAD 127.04 | +5.24% | CAD 121.15 | CAD 127.98 | CAD 121.11 | 541.40K |
| 2026-07-23 | CAD 120.72 | -1.85% | CAD 123.21 | CAD 123.62 | CAD 119.17 | 512.30K |
| 2026-07-22 | CAD 122.99 | -3.85% | CAD 128.65 | CAD 129.30 | CAD 122.46 | 574.20K |
| 2026-07-21 | CAD 127.92 | -4.72% | CAD 132.45 | CAD 132.46 | CAD 127.81 | 791.80K |
| 2026-07-20 | CAD 134.25 | -0.32% | CAD 134.00 | CAD 135.83 | CAD 131.06 | 720.30K |
| 2026-07-17 | CAD 134.68 | -2.92% | CAD 139.74 | CAD 140.87 | CAD 134.14 | 761.20K |
| 2026-07-16 | CAD 138.73 | +3.63% | CAD 135.97 | CAD 141.99 | CAD 135.97 | 811.80K |
| 2026-07-15 | CAD 133.87 | +3.78% | CAD 129.71 | CAD 138.69 | CAD 129.70 | 1.01M |
| 2026-07-14 | CAD 129.00 | -3.17% | CAD 128.99 | CAD 131.77 | CAD 125.71 | 886.40K |
| 2026-07-13 | CAD 133.22 | +5.17% | CAD 128.94 | CAD 133.50 | CAD 128.66 | 736.60K |
| 2026-07-10 | CAD 126.67 | +0.80% | CAD 126.61 | CAD 130.12 | CAD 126.56 | 564.50K |
| 2026-07-09 | CAD 125.66 | -0.32% | CAD 124.18 | CAD 125.88 | CAD 122.70 | 397.70K |
| 2026-07-08 | CAD 126.06 | -2.20% | CAD 128.50 | CAD 128.98 | CAD 125.33 | 368.20K |
| 2026-07-07 | CAD 128.90 | +3.33% | CAD 127.39 | CAD 132.33 | CAD 127.39 | 596.50K |
| 2026-07-06 | CAD 124.74 | -0.11% | CAD 125.22 | CAD 127.11 | CAD 123.48 | 436.80K |
| 2026-07-03 | CAD 124.88 | -1.37% | CAD 126.09 | CAD 126.81 | CAD 124.50 | 142.30K |
| 2026-07-02 | CAD 126.62 | +9.31% | CAD 119.35 | CAD 126.97 | CAD 119.26 | 1.01M |
| 2026-06-30 | CAD 115.84 | -1.40% | CAD 115.53 | CAD 116.69 | CAD 113.68 | 660.10K |
| 2026-06-29 | CAD 117.49 | -1.30% | CAD 120.70 | CAD 121.20 | CAD 113.90 | 658.40K |
| 2026-06-26 | CAD 119.04 | +3.50% | CAD 116.08 | CAD 119.75 | CAD 115.84 | 961.80K |
| 2026-06-25 | CAD 115.02 | -0.20% | CAD 114.76 | CAD 117.85 | CAD 112.95 | 720.00K |
| 2026-06-24 | CAD 115.25 | +0.36% | CAD 114.37 | CAD 117.18 | CAD 113.02 | 616.60K |
| 2026-06-23 | CAD 114.84 | +5.84% | CAD 110.52 | CAD 114.98 | CAD 110.00 | 828.60K |
| 2026-06-22 | CAD 108.50 | -4.78% | CAD 111.00 | CAD 112.36 | CAD 108.06 | 1.15M |
| 2026-06-19 | CAD 113.95 | +2.64% | CAD 111.50 | CAD 114.01 | CAD 111.50 | 1.37M |
| 2026-06-18 | CAD 111.02 | -0.93% | CAD 111.93 | CAD 112.16 | CAD 108.83 | 1.20M |
| 2026-06-17 | CAD 112.06 | -1.42% | CAD 112.78 | CAD 115.69 | CAD 111.18 | 1.27M |
| 2026-06-16 | CAD 113.67 | +0.86% | CAD 112.84 | CAD 114.51 | CAD 111.38 | 685.80K |
| 2026-06-15 | CAD 112.70 | -1.22% | CAD 114.42 | CAD 116.77 | CAD 112.56 | 561.20K |
| 2026-06-12 | CAD 114.09 | +1.80% | CAD 111.94 | CAD 115.32 | CAD 109.34 | 724.30K |
| 2026-06-11 | CAD 112.07 | -2.13% | CAD 114.46 | CAD 114.47 | CAD 111.20 | 564.50K |
| 2026-06-10 | CAD 114.51 | -0.31% | CAD 114.25 | CAD 116.13 | CAD 110.87 | 785.30K |
| 2026-06-09 | CAD 114.87 | -1.08% | CAD 115.98 | CAD 118.24 | CAD 113.91 | 710.80K |
| 2026-06-08 | CAD 116.12 | -3.33% | CAD 118.87 | CAD 118.87 | CAD 116.03 | 326.90K |
| 2026-06-05 | CAD 120.12 | +0.65% | CAD 120.00 | CAD 121.80 | CAD 118.55 | 517.90K |
| 2026-06-04 | CAD 119.35 | +2.97% | CAD 117.50 | CAD 121.60 | CAD 117.49 | 593.10K |
| 2026-06-03 | CAD 115.91 | -2.93% | CAD 119.25 | CAD 119.25 | CAD 115.23 | 438.50K |
| 2026-06-02 | CAD 119.41 | -8.05% | CAD 128.60 | CAD 128.60 | CAD 119.16 | 847.60K |
| 2026-06-01 | CAD 129.86 | +8.63% | CAD 118.86 | CAD 130.24 | CAD 118.86 | 826.30K |
| 2026-05-29 | CAD 119.54 | +2.57% | CAD 116.19 | CAD 120.20 | CAD 114.68 | 2.43M |
| 2026-05-28 | CAD 116.54 | +2.50% | CAD 114.21 | CAD 118.32 | CAD 113.52 | 374.20K |
| 2026-05-27 | CAD 113.70 | -1.64% | CAD 115.24 | CAD 117.81 | CAD 113.60 | 538.40K |
| 2026-05-26 | CAD 115.59 | -3.01% | CAD 118.18 | CAD 118.39 | CAD 115.31 | 603.00K |