Thomson Reuters Corporation - Price History

Monthly price history for TRI.TO (Thomson Reuters Corporation)

DateAdjusted priceReal price
October 2022 141.80 CAD 141.80 CAD
September 2022 141.80 CAD 141.80 CAD
August 2022 144.62 CAD 144.62 CAD
July 2022 143.79 CAD 143.79 CAD
June 2022 134.19 CAD 134.19 CAD
May 2022 125.19 CAD 125.19 CAD
April 2022 127.85 CAD 128.44 CAD
March 2022 135.10 CAD 135.73 CAD
February 2022 127.57 CAD 128.16 CAD
January 2022 135.22 CAD 136.46 CAD
December 2021 149.90 CAD 151.27 CAD
November 2021 151.46 CAD 152.85 CAD
October 2021 147.03 CAD 148.87 CAD
September 2021 138.32 CAD 140.05 CAD
August 2021 145.60 CAD 147.42 CAD
July 2021 130.11 CAD 132.20 CAD
June 2021 121.18 CAD 123.13 CAD
May 2021 114.93 CAD 116.78 CAD
April 2021 111.70 CAD 113.99 CAD
March 2021 107.88 CAD 110.09 CAD
February 2021 107.98 CAD 110.70 CAD
January 2021 101.71 CAD 104.27 CAD
December 2020 101.62 CAD 104.18 CAD
November 2020 100.41 CAD 102.94 CAD
October 2020 100.56 CAD 103.58 CAD
September 2020 103.16 CAD 106.26 CAD
August 2020 96.80 CAD 99.71 CAD
July 2020 90.28 CAD 93.46 CAD
June 2020 89.10 CAD 92.24 CAD
May 2020 89.08 CAD 92.22 CAD
April 2020 94.20 CAD 98.07 CAD
March 2020 92.10 CAD 95.88 CAD
February 2020 95.31 CAD 99.71 CAD
January 2020 101.70 CAD 106.39 CAD
December 2019 88.79 CAD 92.89 CAD
November 2019 88.78 CAD 92.88 CAD
October 2019 84.18 CAD 88.51 CAD
September 2019 84.22 CAD 88.55 CAD
August 2019 87.01 CAD 91.49 CAD
July 2019 83.85 CAD 88.64 CAD
June 2019 79.92 CAD 84.48 CAD
May 2019 81.26 CAD 85.90 CAD
April 2019 78.32 CAD 82.79 CAD
March 2019 74.80 CAD 79.07 CAD
February 2019 67.70 CAD 71.56 CAD
January 2019 65.00 CAD 68.71 CAD
December 2018 62.37 CAD 65.93 CAD
November 2018 63.51 CAD 67.13 CAD
October 2018 54.30 CAD 67.49 CAD
September 2018 52.24 CAD 64.92 CAD
August 2018 51.44 CAD 63.93 CAD
July 2018 47.46 CAD 59.46 CAD
June 2018 46.64 CAD 58.43 CAD
May 2018 44.32 CAD 55.52 CAD
April 2018 44.98 CAD 56.87 CAD
March 2018 43.38 CAD 54.84 CAD
February 2018 44.05 CAD 55.69 CAD
January 2018 45.98 CAD 58.63 CAD
December 2017 47.32 CAD 60.35 CAD
November 2017 49.08 CAD 62.58 CAD
October 2017 51.70 CAD 66.44 CAD
September 2017 49.06 CAD 63.06 CAD
August 2017 48.94 CAD 62.89 CAD
July 2017 48.57 CAD 62.89 CAD
June 2017 51.07 CAD 66.13 CAD
May 2017 50.12 CAD 64.90 CAD
April 2017 52.77 CAD 68.32 CAD
March 2017 48.92 CAD 63.34 CAD
February 2017 47.77 CAD 61.86 CAD
January 2017 49.24 CAD 64.25 CAD
December 2016 49.60 CAD 64.72 CAD
November 2016 48.95 CAD 63.87 CAD
October 2016 44.26 CAD 58.22 CAD
September 2016 45.42 CAD 59.75 CAD
August 2016 45.47 CAD 59.82 CAD
July 2016 45.68 CAD 60.59 CAD
June 2016 43.41 CAD 57.57 CAD
May 2016 45.73 CAD 60.66 CAD
April 2016 42.53 CAD 56.88 CAD
March 2016 43.34 CAD 57.96 CAD
February 2016 40.83 CAD 54.60 CAD
January 2016 42.76 CAD 57.72 CAD
December 2015 42.77 CAD 57.73 CAD
November 2015 44.07 CAD 59.49 CAD
October 2015 43.80 CAD 59.13 CAD
September 2015 43.77 CAD 59.08 CAD
August 2015 41.76 CAD 56.37 CAD
July 2015 43.21 CAD 58.32 CAD
June 2015 38.81 CAD 52.38 CAD
May 2015 40.52 CAD 54.70 CAD
April 2015 40.11 CAD 54.60 CAD
March 2015 41.55 CAD 56.56 CAD
February 2015 39.70 CAD 54.04 CAD
January 2015 39.12 CAD 53.71 CAD
December 2014 37.61 CAD 51.62 CAD
November 2014 36.59 CAD 50.23 CAD
October 2014 33.36 CAD 46.18 CAD
September 2014 32.46 CAD 44.94 CAD
August 2014 32.77 CAD 45.38 CAD
July 2014 32.48 CAD 45.37 CAD
June 2014 30.64 CAD 42.79 CAD
May 2014 29.64 CAD 41.40 CAD
April 2014 31.00 CAD 43.69 CAD
March 2014 29.53 CAD 41.62 CAD
February 2014 29.69 CAD 41.85 CAD
January 2014 31.09 CAD 44.26 CAD
December 2013 31.08 CAD 44.24 CAD
November 2013 30.62 CAD 43.58 CAD
October 2013 30.06 CAD 43.15 CAD
September 2013 27.64 CAD 39.67 CAD
August 2013 26.49 CAD 38.02 CAD
July 2013 26.60 CAD 38.55 CAD
June 2013 26.08 CAD 37.80 CAD
May 2013 26.22 CAD 38.00 CAD
April 2013 25.41 CAD 37.17 CAD
March 2013 24.82 CAD 36.30 CAD
February 2013 23.72 CAD 34.71 CAD
January 2013 22.76 CAD 33.65 CAD
December 2012 21.44 CAD 31.70 CAD
November 2012 20.38 CAD 30.12 CAD
October 2012 20.71 CAD 30.97 CAD
September 2012 20.93 CAD 31.30 CAD
August 2012 20.61 CAD 30.82 CAD
July 2012 20.72 CAD 31.33 CAD
June 2012 21.10 CAD 31.91 CAD
May 2012 20.68 CAD 31.27 CAD
April 2012 21.26 CAD 32.51 CAD
March 2012 20.77 CAD 31.77 CAD
February 2012 20.68 CAD 31.62 CAD
January 2012 19.61 CAD 30.33 CAD
December 2011 19.38 CAD 29.99 CAD
November 2011 19.65 CAD 30.41 CAD
October 2011 20.78 CAD 32.48 CAD
September 2011 20.01 CAD 31.28 CAD
August 2011 21.34 CAD 33.36 CAD
July 2011 22.92 CAD 36.19 CAD
June 2011 25.26 CAD 39.88 CAD
May 2011 26.33 CAD 41.57 CAD
April 2011 26.54 CAD 42.25 CAD
March 2011 26.33 CAD 41.91 CAD
February 2011 26.51 CAD 42.21 CAD
January 2011 27.46 CAD 44.06 CAD
December 2010 25.56 CAD 41.02 CAD
November 2010 25.67 CAD 41.19 CAD
October 2010 26.52 CAD 42.90 CAD
September 2010 26.34 CAD 42.60 CAD
August 2010 25.21 CAD 40.79 CAD
July 2010 25.96 CAD 42.34 CAD
June 2010 25.73 CAD 41.96 CAD
May 2010 25.49 CAD 41.58 CAD
April 2010 24.52 CAD 40.31 CAD
March 2010 24.76 CAD 40.71 CAD
February 2010 24.26 CAD 40.22 CAD
January 2010 23.73 CAD 39.33 CAD
December 2009 22.56 CAD 37.39 CAD
November 2009 22.19 CAD 36.79 CAD
October 2009 22.63 CAD 37.91 CAD
September 2009 23.61 CAD 39.54 CAD
August 2009 22.97 CAD 38.47 CAD
July 2009 22.65 CAD 38.32 CAD
June 2009 22.04 CAD 37.28 CAD
May 2009 21.70 CAD 36.71 CAD
April 2009 21.59 CAD 36.90 CAD
March 2009 20.88 CAD 35.69 CAD
February 2009 20.33 CAD 34.74 CAD
January 2009 19.34 CAD 33.04 CAD
December 2008 22.95 CAD 39.21 CAD
November 2008 20.44 CAD 34.94 CAD
October 2008 18.12 CAD 31.26 CAD
September 2008 18.48 CAD 31.86 CAD
August 2008 22.83 CAD 39.38 CAD
July 2008 21.11 CAD 36.40 CAD
June 2008 21.01 CAD 36.24 CAD

TRI.TO

List: canada

Price: 141.80CAD

52 week range price:
119.23
156.62

Dividend Yield: 1.20%

5-year range yield:
1.20%
36.05%

Forward Dividend Yield: 1.61%

Payout Ratio: 98.28%

Payout Ratio Range:
43.00%
98.28%

Dividend Per Share: 2.29 CAD

Earnings Per Share: 2.32 CAD

P/E Ratio: 92.68

Exchange: TOR

Sector: Industrials

Industry: Specialty Business Services

Volume: 361550

Ebitda: 2.5 billion

Market Capitalization: 68.4 billion

Average Dividend Frequency: 4

Years Paying Dividends: 15

DGR3: -21.99%

DGR5: 100.52%

DGR10: 54.30%

Links: