Skip to content
TORONTO stocks: 196Advancing: 74Declining: 92Currency: CAD
Open Tradzy

Thomson Reuters Corporation (TRI) Price History

Daily open, high, low, close and volume for Thomson Reuters Corporation (TRI) from 2025-10-09 to 2026-10-09, newest first.

‹ TRI price and chart
DateOpenHighLowCloseVolume
2026-10-09CAD 144.02CAD 147.82CAD 144.00CAD 147.30507,800
2026-10-08CAD 141.24CAD 144.61CAD 137.95CAD 144.46577,700
2026-10-07CAD 140.98CAD 142.88CAD 139.28CAD 141.76488,400
2026-10-06CAD 138.39CAD 140.80CAD 136.45CAD 139.48431,100
2026-10-05CAD 138.98CAD 139.62CAD 135.65CAD 138.29395,300
2026-10-02CAD 141.61CAD 143.21CAD 137.65CAD 139.321,152,500
2026-10-01CAD 141.33CAD 144.85CAD 140.00CAD 141.54546,600
2026-09-30CAD 136.94CAD 139.59CAD 135.37CAD 138.48544,900
2026-09-29CAD 136.08CAD 137.68CAD 131.40CAD 136.61615,400
2026-09-28CAD 139.89CAD 139.89CAD 136.28CAD 137.74398,300
2026-09-25CAD 141.88CAD 141.88CAD 138.76CAD 140.11454,100
2026-09-24CAD 138.81CAD 142.49CAD 138.81CAD 141.95456,200
2026-09-23CAD 134.66CAD 139.47CAD 133.37CAD 138.81798,100
2026-09-22CAD 135.08CAD 135.52CAD 131.95CAD 134.66486,500
2026-09-21CAD 132.33CAD 134.77CAD 131.15CAD 134.01458,900
2026-09-18CAD 140.16CAD 140.16CAD 131.31CAD 132.181,641,200
2026-09-17CAD 141.31CAD 142.63CAD 138.35CAD 139.21740,000
2026-09-16CAD 142.60CAD 143.30CAD 140.96CAD 141.64482,100
2026-09-15CAD 145.41CAD 145.58CAD 142.24CAD 142.87476,000
2026-09-14CAD 138.99CAD 147.49CAD 138.99CAD 146.94781,400
2026-09-11CAD 133.79CAD 135.62CAD 132.81CAD 134.93350,000
2026-09-10CAD 134.48CAD 136.74CAD 132.35CAD 132.53841,000
2026-09-09CAD 136.32CAD 136.32CAD 133.04CAD 133.95515,600
2026-09-08CAD 145.02CAD 145.03CAD 135.88CAD 136.24758,600
2026-09-04CAD 151.78CAD 151.78CAD 145.70CAD 146.24531,100
2026-09-03CAD 148.50CAD 155.50CAD 148.50CAD 153.97872,700
2026-09-02CAD 149.22CAD 149.22CAD 144.18CAD 146.62531,400
2026-09-01CAD 149.80CAD 150.63CAD 146.91CAD 147.84473,800
2026-08-31CAD 145.86CAD 148.81CAD 144.44CAD 148.58805,300
2026-08-28CAD 146.72CAD 148.38CAD 145.69CAD 147.53484,300
2026-08-27CAD 141.38CAD 149.37CAD 141.38CAD 145.11509,600
2026-08-26CAD 143.08CAD 146.23CAD 141.62CAD 142.14609,700
2026-08-25CAD 147.88CAD 148.65CAD 144.15CAD 144.24533,100
2026-08-24CAD 146.62CAD 151.23CAD 146.25CAD 150.21524,500
2026-08-21CAD 146.32CAD 147.28CAD 144.42CAD 145.39703,900
2026-08-20CAD 143.81CAD 147.50CAD 143.23CAD 145.99822,200
2026-08-19CAD 139.12CAD 147.77CAD 138.98CAD 144.70722,600
2026-08-18CAD 139.15CAD 142.80CAD 139.15CAD 140.33668,700
2026-08-17CAD 142.26CAD 142.26CAD 137.04CAD 137.41726,300
2026-08-14CAD 147.49CAD 148.24CAD 141.87CAD 143.55622,600
2026-08-13CAD 144.34CAD 148.40CAD 141.82CAD 147.65561,100
2026-08-12CAD 144.71CAD 145.00CAD 140.10CAD 142.85435,600
2026-08-11CAD 144.95CAD 147.46CAD 142.36CAD 145.98500,800
2026-08-10CAD 141.55CAD 145.59CAD 140.64CAD 145.17594,300
2026-08-07CAD 139.27CAD 145.55CAD 137.80CAD 142.03639,500
2026-08-06CAD 140.74CAD 143.00CAD 135.05CAD 140.13798,700
2026-08-05CAD 153.34CAD 158.81CAD 137.00CAD 137.491,636,800
2026-08-04CAD 139.52CAD 153.81CAD 139.52CAD 153.121,133,400
2026-07-31CAD 137.17CAD 138.77CAD 135.00CAD 137.52691,800
2026-07-30CAD 143.44CAD 144.57CAD 137.76CAD 138.41823,800
2026-07-29CAD 145.96CAD 152.50CAD 143.60CAD 149.351,150,100
2026-07-28CAD 140.45CAD 149.12CAD 140.07CAD 145.551,369,400
2026-07-27CAD 128.06CAD 138.49CAD 128.06CAD 137.931,154,800
2026-07-24CAD 121.15CAD 127.98CAD 121.11CAD 127.04541,400
2026-07-23CAD 123.21CAD 123.62CAD 119.17CAD 120.72512,300
2026-07-22CAD 128.65CAD 129.30CAD 122.46CAD 122.99574,200
2026-07-21CAD 132.45CAD 132.46CAD 127.81CAD 127.92791,800
2026-07-20CAD 134.00CAD 135.83CAD 131.06CAD 134.25720,300
2026-07-17CAD 139.74CAD 140.87CAD 134.14CAD 134.68761,200
2026-07-16CAD 135.97CAD 141.99CAD 135.97CAD 138.73811,800
2026-07-15CAD 129.71CAD 138.69CAD 129.70CAD 133.871,005,200
2026-07-14CAD 128.99CAD 131.77CAD 125.71CAD 129.00886,400
2026-07-13CAD 128.94CAD 133.50CAD 128.66CAD 133.22736,600
2026-07-10CAD 126.61CAD 130.12CAD 126.56CAD 126.67564,500
2026-07-09CAD 124.18CAD 125.88CAD 122.70CAD 125.66397,700
2026-07-08CAD 128.50CAD 128.98CAD 125.33CAD 126.06368,200
2026-07-07CAD 127.39CAD 132.33CAD 127.39CAD 128.90596,500
2026-07-06CAD 125.22CAD 127.11CAD 123.48CAD 124.74436,800
2026-07-03CAD 126.09CAD 126.81CAD 124.50CAD 124.88142,300
2026-07-02CAD 119.35CAD 126.97CAD 119.26CAD 126.621,012,500
2026-06-30CAD 115.53CAD 116.69CAD 113.68CAD 115.84660,100
2026-06-29CAD 120.70CAD 121.20CAD 113.90CAD 117.49658,400
2026-06-26CAD 116.08CAD 119.75CAD 115.84CAD 119.04961,800
2026-06-25CAD 114.76CAD 117.85CAD 112.95CAD 115.02720,000
2026-06-24CAD 114.37CAD 117.18CAD 113.02CAD 115.25616,600
2026-06-23CAD 110.52CAD 114.98CAD 110.00CAD 114.84828,600
2026-06-22CAD 111.00CAD 112.36CAD 108.06CAD 108.501,154,000
2026-06-19CAD 111.50CAD 114.01CAD 111.50CAD 113.951,368,900
2026-06-18CAD 111.93CAD 112.16CAD 108.83CAD 111.021,198,300
2026-06-17CAD 112.78CAD 115.69CAD 111.18CAD 112.061,268,300
2026-06-16CAD 112.84CAD 114.51CAD 111.38CAD 113.67685,800
2026-06-15CAD 114.42CAD 116.77CAD 112.56CAD 112.70561,200
2026-06-12CAD 111.94CAD 115.32CAD 109.34CAD 114.09724,300
2026-06-11CAD 114.46CAD 114.47CAD 111.20CAD 112.07564,500
2026-06-10CAD 114.25CAD 116.13CAD 110.87CAD 114.51785,300
2026-06-09CAD 115.98CAD 118.24CAD 113.91CAD 114.87710,800
2026-06-08CAD 118.87CAD 118.87CAD 116.03CAD 116.12326,900
2026-06-05CAD 120.00CAD 121.80CAD 118.55CAD 120.12517,900
2026-06-04CAD 117.50CAD 121.60CAD 117.49CAD 119.35593,100
2026-06-03CAD 119.25CAD 119.25CAD 115.23CAD 115.91438,500
2026-06-02CAD 128.60CAD 128.60CAD 119.16CAD 119.41847,600
2026-06-01CAD 118.86CAD 130.24CAD 118.86CAD 129.86826,300
2026-05-29CAD 116.19CAD 120.20CAD 114.68CAD 119.542,434,800
2026-05-28CAD 114.21CAD 118.32CAD 113.52CAD 116.54374,200
2026-05-27CAD 115.24CAD 117.81CAD 113.60CAD 113.70538,400
2026-05-26CAD 118.18CAD 118.39CAD 115.31CAD 115.59603,000
2026-05-25CAD 119.15CAD 120.99CAD 118.59CAD 119.18173,600
2026-05-22CAD 116.92CAD 121.30CAD 116.92CAD 118.60802,600
2026-05-21CAD 117.00CAD 118.88CAD 114.25CAD 117.89583,300
2026-05-20CAD 118.44CAD 118.90CAD 115.50CAD 117.25573,100
2026-05-19CAD 120.09CAD 125.84CAD 119.58CAD 120.241,438,900
2026-05-15CAD 109.40CAD 114.11CAD 109.00CAD 114.06845,300
2026-05-14CAD 113.15CAD 113.80CAD 107.91CAD 108.61881,300
2026-05-13CAD 119.25CAD 119.25CAD 111.75CAD 112.62841,300
2026-05-12CAD 123.68CAD 124.36CAD 115.71CAD 119.601,067,800
2026-05-11CAD 125.56CAD 127.41CAD 120.62CAD 122.02572,400
2026-05-08CAD 126.84CAD 127.48CAD 123.78CAD 126.94768,200
2026-05-07CAD 125.24CAD 130.95CAD 125.11CAD 127.29643,400
2026-05-06CAD 130.12CAD 130.32CAD 122.16CAD 125.861,122,500
2026-05-05CAD 132.78CAD 139.50CAD 123.81CAD 129.43738,300
2026-05-04CAD 129.60CAD 133.30CAD 128.00CAD 130.50233,500
2026-05-01CAD 130.93CAD 133.15CAD 128.11CAD 128.18478,900
2026-04-30CAD 126.40CAD 130.49CAD 126.16CAD 129.94673,500
2026-04-29CAD 123.06CAD 127.74CAD 122.82CAD 127.74441,600
2026-04-28CAD 122.55CAD 124.32CAD 119.90CAD 123.04546,400
2026-04-27CAD 122.07CAD 123.62CAD 121.23CAD 121.48359,000
2026-04-24CAD 123.98CAD 124.09CAD 120.62CAD 122.65573,000
2026-04-23CAD 125.51CAD 126.50CAD 121.23CAD 123.511,253,700
2026-04-22CAD 132.44CAD 132.95CAD 125.15CAD 126.99638,900
2026-04-21CAD 129.00CAD 133.95CAD 128.34CAD 132.44954,100
2026-04-20CAD 127.69CAD 129.68CAD 127.19CAD 129.68604,600
2026-04-17CAD 129.15CAD 129.86CAD 125.51CAD 127.45522,800
2026-04-16CAD 128.11CAD 131.29CAD 127.37CAD 127.551,218,800
2026-04-15CAD 121.23CAD 128.46CAD 121.22CAD 126.91842,100
2026-04-14CAD 120.72CAD 121.92CAD 118.91CAD 121.22620,100
2026-04-13CAD 115.52CAD 120.88CAD 115.52CAD 120.61572,400
2026-04-10CAD 117.63CAD 117.65CAD 113.74CAD 115.28516,400
2026-04-09CAD 119.13CAD 119.13CAD 113.44CAD 117.27796,900
2026-04-08CAD 124.87CAD 124.88CAD 118.78CAD 119.22719,700
2026-04-07CAD 124.28CAD 126.43CAD 122.38CAD 123.08488,800
2026-04-06CAD 125.57CAD 126.76CAD 124.24CAD 126.16295,500
2026-04-02CAD 122.42CAD 125.58CAD 120.51CAD 125.58659,000
2026-04-01CAD 125.49CAD 125.85CAD 121.74CAD 122.42810,900
2026-03-31CAD 128.00CAD 128.30CAD 123.71CAD 125.56706,400
2026-03-30CAD 124.83CAD 128.25CAD 124.83CAD 126.89611,000
2026-03-27CAD 124.49CAD 125.31CAD 122.51CAD 124.26455,700
2026-03-26CAD 120.72CAD 125.56CAD 120.46CAD 125.36669,300
2026-03-25CAD 122.10CAD 122.28CAD 117.77CAD 120.87601,900
2026-03-24CAD 125.41CAD 125.41CAD 120.13CAD 120.41556,900
2026-03-23CAD 127.49CAD 127.95CAD 122.58CAD 125.00737,800
2026-03-20CAD 127.57CAD 129.39CAD 124.85CAD 128.041,182,500
2026-03-19CAD 129.31CAD 131.66CAD 124.90CAD 128.201,216,400
2026-03-18CAD 129.94CAD 130.35CAD 127.78CAD 129.02754,600
2026-03-17CAD 132.09CAD 134.99CAD 130.36CAD 130.92584,200
2026-03-16CAD 131.96CAD 131.96CAD 128.47CAD 131.46867,500
2026-03-13CAD 135.76CAD 136.50CAD 131.76CAD 132.251,180,800
2026-03-12CAD 140.00CAD 144.28CAD 135.05CAD 135.35929,900
2026-03-11CAD 141.06CAD 144.56CAD 138.00CAD 140.06805,900
2026-03-10CAD 150.60CAD 150.60CAD 139.63CAD 140.741,071,400
2026-03-09CAD 150.99CAD 153.83CAD 148.66CAD 151.391,031,400
2026-03-06CAD 147.39CAD 151.78CAD 145.92CAD 151.44978,100
2026-03-05CAD 143.22CAD 150.35CAD 142.51CAD 149.581,354,600
2026-03-04CAD 143.40CAD 144.95CAD 140.41CAD 142.92879,800
2026-03-03CAD 134.69CAD 144.41CAD 134.69CAD 144.17903,000
2026-03-02CAD 130.06CAD 136.80CAD 127.92CAD 136.051,028,500
2026-02-27CAD 137.20CAD 137.36CAD 129.76CAD 131.331,705,100
2026-02-26CAD 137.20CAD 139.90CAD 134.00CAD 136.511,472,000
2026-02-25CAD 126.06CAD 138.14CAD 126.00CAD 135.922,564,900
2026-02-24CAD 112.23CAD 126.57CAD 110.93CAD 123.452,440,800
2026-02-23CAD 113.04CAD 113.04CAD 109.20CAD 110.841,189,700
2026-02-20CAD 116.23CAD 118.21CAD 113.56CAD 113.991,050,700
2026-02-19CAD 117.39CAD 118.05CAD 115.24CAD 116.67808,300
2026-02-18CAD 114.04CAD 118.41CAD 112.70CAD 117.38507,400
2026-02-17CAD 117.14CAD 117.26CAD 112.15CAD 113.48950,900
2026-02-13CAD 116.96CAD 120.87CAD 116.67CAD 118.45800,300
2026-02-12CAD 121.19CAD 121.19CAD 114.90CAD 116.761,629,400
2026-02-11CAD 123.00CAD 123.00CAD 117.50CAD 120.931,029,700
2026-02-10CAD 121.25CAD 127.42CAD 117.57CAD 123.171,447,400
2026-02-09CAD 120.27CAD 122.07CAD 117.33CAD 121.21700,400
2026-02-06CAD 121.94CAD 122.88CAD 116.21CAD 120.181,435,000
2026-02-05CAD 134.89CAD 137.67CAD 116.50CAD 120.952,674,800
2026-02-04CAD 124.94CAD 129.46CAD 120.13CAD 127.872,001,500
2026-02-03CAD 134.99CAD 134.99CAD 117.97CAD 125.412,640,000
2026-02-02CAD 155.00CAD 155.00CAD 148.48CAD 149.00743,000
2026-01-30CAD 150.71CAD 151.95CAD 149.66CAD 150.45804,100
2026-01-29CAD 158.90CAD 159.51CAD 150.99CAD 151.95829,600
2026-01-28CAD 161.56CAD 161.56CAD 158.74CAD 158.91744,100
2026-01-27CAD 168.34CAD 168.34CAD 160.79CAD 161.40412,000
2026-01-26CAD 169.89CAD 170.11CAD 167.94CAD 169.06710,300
2026-01-23CAD 167.41CAD 170.07CAD 166.92CAD 169.10473,800
2026-01-22CAD 166.45CAD 168.93CAD 165.30CAD 168.06312,600
2026-01-21CAD 167.52CAD 167.52CAD 164.01CAD 166.14875,700
2026-01-20CAD 169.87CAD 170.37CAD 167.25CAD 167.31818,300
2026-01-19CAD 171.91CAD 171.91CAD 168.99CAD 169.95225,700
2026-01-16CAD 173.85CAD 175.01CAD 171.48CAD 172.49511,400
2026-01-15CAD 176.98CAD 177.56CAD 172.72CAD 173.48486,700
2026-01-14CAD 174.91CAD 178.05CAD 174.63CAD 176.79545,700
2026-01-13CAD 178.83CAD 178.83CAD 174.73CAD 175.56360,700
2026-01-12CAD 178.69CAD 180.31CAD 178.01CAD 178.86298,400
2026-01-09CAD 178.68CAD 180.65CAD 177.37CAD 179.94269,200
2026-01-08CAD 176.90CAD 179.91CAD 176.90CAD 179.29290,000
2026-01-07CAD 179.59CAD 181.64CAD 176.82CAD 177.22412,900
2026-01-06CAD 177.51CAD 181.09CAD 175.09CAD 180.44381,400
2026-01-05CAD 175.14CAD 179.18CAD 175.14CAD 178.16430,600
2026-01-02CAD 181.70CAD 181.70CAD 173.46CAD 173.66469,000
2025-12-31CAD 181.79CAD 181.90CAD 180.90CAD 181.13206,900
2025-12-30CAD 182.16CAD 182.42CAD 181.10CAD 181.92245,500
2025-12-29CAD 181.00CAD 182.63CAD 181.00CAD 182.48456,600
2025-12-24CAD 181.68CAD 182.86CAD 180.92CAD 181.76105,000
2025-12-23CAD 182.79CAD 182.88CAD 180.78CAD 182.22244,700
2025-12-22CAD 182.27CAD 182.98CAD 180.26CAD 182.89233,700
2025-12-19CAD 181.24CAD 182.60CAD 180.30CAD 182.021,000,800
2025-12-18CAD 182.88CAD 184.08CAD 180.12CAD 181.23433,500
2025-12-17CAD 181.74CAD 184.54CAD 181.00CAD 182.11292,200
2025-12-16CAD 180.37CAD 183.45CAD 179.89CAD 182.21435,300
2025-12-15CAD 180.06CAD 182.79CAD 180.06CAD 181.64300,700
2025-12-12CAD 181.81CAD 182.87CAD 179.19CAD 179.89493,500
2025-12-11CAD 179.72CAD 183.04CAD 179.42CAD 181.69434,500
2025-12-10CAD 177.00CAD 179.57CAD 177.00CAD 179.32445,800
2025-12-09CAD 179.72CAD 180.72CAD 178.07CAD 178.26417,100
2025-12-08CAD 184.44CAD 184.44CAD 179.48CAD 179.74449,100
2025-12-05CAD 186.92CAD 188.44CAD 184.33CAD 184.66571,700
2025-12-04CAD 187.52CAD 188.16CAD 185.60CAD 186.64379,300
2025-12-03CAD 185.82CAD 188.09CAD 185.74CAD 187.47262,400
2025-12-02CAD 187.00CAD 187.00CAD 184.81CAD 186.42349,400
2025-12-01CAD 187.17CAD 188.34CAD 186.00CAD 186.49291,400
2025-11-28CAD 189.11CAD 189.63CAD 186.98CAD 189.55294,700
2025-11-27CAD 188.01CAD 189.91CAD 187.75CAD 189.00105,100
2025-11-26CAD 188.70CAD 189.10CAD 186.29CAD 188.16496,900
2025-11-25CAD 186.89CAD 189.08CAD 185.53CAD 188.71420,500
2025-11-24CAD 190.76CAD 191.10CAD 186.15CAD 186.901,298,600
2025-11-21CAD 185.03CAD 191.42CAD 185.00CAD 190.48504,900
2025-11-20CAD 188.80CAD 189.45CAD 185.25CAD 185.77423,000
2025-11-19CAD 189.61CAD 190.03CAD 186.19CAD 188.86415,800
2025-11-18CAD 191.61CAD 193.36CAD 188.30CAD 189.81349,700
2025-11-17CAD 198.05CAD 198.39CAD 192.30CAD 192.69341,400
2025-11-14CAD 197.81CAD 199.13CAD 194.92CAD 198.05489,900
2025-11-13CAD 192.59CAD 199.16CAD 190.93CAD 197.12463,300
2025-11-12CAD 192.10CAD 194.04CAD 190.02CAD 193.75608,100
2025-11-11CAD 190.00CAD 192.72CAD 189.13CAD 192.46373,500
2025-11-10CAD 192.72CAD 192.87CAD 188.67CAD 190.00497,900
2025-11-07CAD 197.86CAD 198.01CAD 191.50CAD 192.99474,600
2025-11-06CAD 202.75CAD 202.79CAD 195.16CAD 196.24496,600
2025-11-05CAD 210.00CAD 211.53CAD 202.71CAD 203.53755,600
2025-11-04CAD 221.10CAD 221.87CAD 204.85CAD 206.63958,600
2025-11-03CAD 215.37CAD 219.51CAD 213.98CAD 218.92622,900
2025-10-31CAD 216.01CAD 217.42CAD 214.27CAD 214.84427,200
2025-10-30CAD 213.64CAD 216.50CAD 213.48CAD 216.17539,900
2025-10-29CAD 223.47CAD 223.61CAD 211.38CAD 213.19575,600
2025-10-28CAD 226.12CAD 228.49CAD 224.97CAD 225.46289,900
2025-10-27CAD 228.08CAD 228.19CAD 226.06CAD 227.22348,300
2025-10-24CAD 229.16CAD 230.00CAD 227.15CAD 227.55340,800
2025-10-23CAD 228.76CAD 228.77CAD 226.02CAD 228.64366,500
2025-10-22CAD 226.85CAD 228.76CAD 224.55CAD 228.20356,900
2025-10-21CAD 226.75CAD 227.76CAD 224.69CAD 225.71259,700
2025-10-20CAD 222.85CAD 226.16CAD 222.31CAD 225.74287,400
2025-10-17CAD 219.46CAD 224.07CAD 218.93CAD 222.18440,200
2025-10-16CAD 224.96CAD 225.41CAD 219.51CAD 219.75426,700
2025-10-15CAD 224.37CAD 225.50CAD 221.49CAD 223.78581,400
2025-10-14CAD 213.63CAD 218.44CAD 212.78CAD 217.14679,200
2025-10-10CAD 211.39CAD 213.02CAD 209.23CAD 212.03474,400
2025-10-09CAD 211.31CAD 211.59CAD 209.70CAD 210.48292,000