Thomson Reuters Corp (TRI.PR.B)
TSX
News
Market Data
Register for Free to get streaming real-time quotes, interactive charts, live options flow, and more.
| Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | PR |
| 4 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | PR |
| 12 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | PR |
| 26 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | PR |
| 52 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | PR |
| 156 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | PR |
| 260 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | PR |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1719265200 | 13.4 | 0 | 0.00 | 13.4 | 13.4 | 13.4 | 200 |
| 1719006000 | 13.4 | -0.08 | -0.59 | 13.41 | 13.41 | 13.4 | 6100 |
| 1718919600 | 13.48 | -0.11 | -0.81 | 13.66 | 13.66 | 13.35 | 10875 |
| 1718833200 | 13.59 | 0 | 0.00 | 13.59 | 13.59 | 13.59 | 1000 |
| 1718746800 | 13.59 | -0.09 | -0.66 | 13.67 | 13.67 | 13.59 | 5200 |
| 1718660400 | 13.68 | -0.31 | -2.22 | 13.68 | 13.68 | 13.68 | 8004 |
| 1718401200 | 13.99 | 0 | 0.00 | 13.99 | 13.99 | 13.91 | 2400 |
| 1718314800 | 13.99 | 0.01 | 0.07 | 13.99 | 13.99 | 13.95 | 4708 |
| 1718228400 | 13.98 | 0.03 | 0.22 | 13.99 | 13.99 | 13.98 | 800 |
| 1718142000 | 13.95 | 0.04 | 0.29 | 13.91 | 13.95 | 13.91 | 2500 |
| 1718055600 | 13.91 | 0.11 | 0.80 | 13.9 | 13.91 | 13.8 | 1000 |
| 1717796400 | 13.8 | 0 | 0.00 | 13.8 | 13.8 | 13.8 | 0 |
| 1717710000 | 13.8 | -0.1 | -0.72 | 13.9 | 13.9 | 13.8 | 2100 |
| 1717623600 | 13.9 | -0.09 | -0.64 | 13.95 | 13.95 | 13.85 | 8977 |
| 1717537200 | 13.99 | -0.02 | -0.14 | 14.01 | 14.01 | 13.99 | 1100 |
| 1717450800 | 14.01 | 0 | 0.00 | 14.01 | 14.01 | 14.01 | 1500 |
| 1717191600 | 14.01 | -0.19 | -1.34 | 14.01 | 14.01 | 14.01 | 300 |
| 1717105200 | 14.2 | 0 | 0.00 | 14.2 | 14.2 | 14.2 | 0 |
| 1717018800 | 14.2 | -0.16 | -1.11 | 14.2 | 14.2 | 14.2 | 1007 |
| 1716932400 | 14.36 | 0.02 | 0.14 | 14.35 | 14.4 | 14.35 | 3385 |
| 1716846000 | 14.34 | 0.09 | 0.63 | 14.25 | 14.34 | 14.25 | 1600 |
| 1716586800 | 14.25 | 0.08 | 0.56 | 14.1 | 14.25 | 14.1 | 3100 |
| 1716500400 | 14.17 | -0.05 | -0.35 | 14.15 | 14.22 | 14.15 | 3700 |
| 1716414000 | 14.22 | -0.03 | -0.21 | 14.22 | 14.22 | 14.2 | 1800 |
| 1716327600 | 14.25 | 0 | 0.00 | 14.25 | 14.25 | 14.25 | 700 |
| 1715982000 | 14.25 | 0.02 | 0.14 | 14.25 | 14.25 | 14.25 | 400 |
| 1715895600 | 14.23 | 0.15 | 1.07 | 14.19 | 14.23 | 14.15 | 1100 |
| 1715809200 | 14.08 | 0.09 | 0.64 | 14.05 | 14.09 | 14.01 | 1500 |
| 1715722800 | 13.99 | 0 | 0.00 | 14 | 14 | 13.99 | 500 |
| 1715636400 | 13.99 | 0.04 | 0.29 | 14 | 14 | 13.95 | 3300 |
| 1715377200 | 13.95 | -0.04 | -0.29 | 14 | 14 | 13.83 | 600 |
| 1715290800 | 13.99 | 0.19 | 1.38 | 13.98 | 13.99 | 13.98 | 900 |
| 1715204400 | 13.8 | 0.06 | 0.44 | 13.75 | 13.8 | 13.75 | 1200 |
| 1715118000 | 13.74 | 0.19 | 1.40 | 13.55 | 13.74 | 13.52 | 8273 |
| 1715031600 | 13.55 | 0 | 0.00 | 13.55 | 13.55 | 13.55 | 10000 |
| 1714772400 | 13.55 | -0.05 | -0.37 | 13.61 | 13.61 | 13.55 | 7657 |
| 1714686000 | 13.6 | 0.1 | 0.74 | 13.6 | 13.69 | 13.6 | 3300 |
| 1714599600 | 13.5 | 0.1 | 0.75 | 13.5 | 13.5 | 13.5 | 800 |
| 1714513200 | 13.4 | -0.01 | -0.07 | 13.5 | 13.5 | 13.4 | 3578 |
| 1714426800 | 13.41 | 0.01 | 0.07 | 13.41 | 13.41 | 13.41 | 700 |
| 1714167600 | 13.4 | 0 | 0.00 | 13.4 | 13.4 | 13.4 | 0 |
| 1714081200 | 13.4 | 0.1 | 0.75 | 13.38 | 13.44 | 13.38 | 6600 |
| 1713994800 | 13.3 | -0.15 | -1.12 | 13.4 | 13.4 | 13.3 | 4700 |
| 1713908400 | 13.45 | 0 | 0.00 | 13.45 | 13.45 | 13.45 | 0 |
| 1713822000 | 13.45 | 0.04 | 0.30 | 13.45 | 13.45 | 13.45 | 4800 |
| 1713562800 | 13.41 | -0.07 | -0.52 | 13.43 | 13.43 | 13.41 | 600 |
| 1713476400 | 13.48 | 0.08 | 0.60 | 13.4 | 13.48 | 13.4 | 1300 |
| 1713390000 | 13.4 | 0 | 0.00 | 13.4 | 13.4 | 13.4 | 0 |
| 1713303600 | 13.4 | 0 | 0.00 | 13.4 | 13.4 | 13.4 | 150 |
| 1713217200 | 13.4 | 0 | 0.00 | 13.4 | 13.4 | 13.4 | 0 |
| 1712958000 | 13.4 | 0 | 0.00 | 13.41 | 13.41 | 13.4 | 1700 |
| 1712871600 | 13.4 | -0.21 | -1.54 | 13.3 | 13.43 | 13.3 | 1500 |
| 1712785200 | 13.61 | 0.31 | 2.33 | 13.61 | 13.61 | 13.61 | 100 |
| 1712698800 | 13.3 | 0.2 | 1.53 | 13.28 | 13.3 | 13.28 | 6600 |
| 1712612400 | 13.1 | -0.36 | -2.67 | 13.41 | 13.45 | 13.1 | 17650 |
| 1712353200 | 13.46 | -0.05 | -0.37 | 13.57 | 13.57 | 13.4 | 4900 |
| 1712266800 | 13.51 | 0.11 | 0.82 | 13.55 | 13.55 | 13.51 | 1400 |
| 1712180400 | 13.4 | 0 | 0.00 | 13.4 | 13.4 | 13.4 | 400 |
| 1712094000 | 13.4 | 0.02 | 0.15 | 13.4 | 13.4 | 13.39 | 20897 |
| 1712007600 | 13.38 | -0.12 | -0.89 | 13.35 | 13.4 | 13.3 | 5000 |
| 1711662000 | 13.5 | -0.1 | -0.74 | 13.4 | 13.5 | 13.4 | 2900 |
| 1711575600 | 13.6 | -0.05 | -0.37 | 13.64 | 13.64 | 13.6 | 1250 |
| 1711489200 | 13.65 | 0.15 | 1.11 | 13.68 | 13.68 | 13.65 | 600 |
| 1711402800 | 13.5 | -0.19 | -1.39 | 13.69 | 13.69 | 13.5 | 1600 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
