Thomson Reuters Corp Historical Data - TRI.PR.B | ADVFN

Register for Free to get streaming real-time quotes, interactive charts, live options flow, and more.

Get Started

Home
Investing
Stocks
Canada
TSX
Thomson Reuters Corp (TRI.PR.B)
Thomson Reuters Corp (TRI.PR.B) Historical

Thomson Reuters Corp (TRI.PR.B)

13.40

-0.01

(-0.074571%)

Closed April 30 4:12PM

Delayed by 15 minutes

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
1714513200	13.41	0	0.00	13.41	13.41	13.41	0
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
1711143600	13.69	0	0.00	13.69	13.69	13.69	905
1711057200	13.69	-0.06	-0.44	13.69	13.69	13.69	175
1710970800	13.75	0.05	0.36	13.75	13.75	13.75	1700
1710884400	13.7	0	0.00	13.7	13.7	13.7	0
1710798000	13.7	0	0.00	13.7	13.7	13.7	0
1710538800	13.7	-0.1	-0.72	13.6	13.71	13.6	3000
1710452400	13.8	0.1	0.73	13.7	13.8	13.7	4861
1710366000	13.7	0.01	0.07	13.69	13.7	13.63	1100
1710279600	13.69	-0.01	-0.07	13.69	13.7	13.69	600
1710193200	13.7	0.1	0.74	13.6	13.7	13.6	2645
1709937600	13.6	-0.2	-1.45	13.8	13.8	13.6	3700
1709851200	13.8	-0.19	-1.36	13.85	13.86	13.75	5900
1709764800	13.99	0	0.00	13.99	13.99	13.99	0
1709678400	13.99	0	0.00	13.99	13.99	13.99	0
1709592000	13.99	0	0.00	13.97	13.99	13.97	1900
1709332800	13.99	0	0.00	13.99	13.99	13.99	0
1709246400	13.99	0	0.00	13.99	13.99	13.99	0
1709160000	13.99	-0.16	-1.13	14	14	13.99	1200
1709073600	14.15	0	0.00	14.15	14.15	14.15	0
1708987200	14.15	0.41	2.98	14.14	14.15	14.14	200
1708728000	13.74	0.09	0.66	13.73	13.74	13.73	300
1708641600	13.65	0.03	0.22	13.65	13.65	13.65	50000
1708555200	13.62	0.02	0.15	13.6	13.62	13.6	400
1708468800	13.6	0.09	0.67	13.6	13.6	13.6	540
1708123200	13.51	-0.09	-0.66	13.6	13.6	13.51	1400
1708036800	13.6	0	0.00	13.6	13.6	13.6	700
1707950400	13.6	0.22	1.64	13.45	13.6	13.45	1100
1707864000	13.38	-0.22	-1.62	13.6	13.6	13.38	800
1707777600	13.6	0	0.00	13.6	13.6	13.6	1400
1707518400	13.6	0	0.00	13.6	13.6	13.6	0
1707432000	13.6	-0.11	-0.80	13.7	13.7	13.6	2250
1707345600	13.71	0	0.00	13.71	13.71	13.71	0
1707259200	13.71	0.01	0.07	13.7	13.71	13.7	300
1707172800	13.7	0.1	0.74	13.74	13.74	13.7	2600
1706913600	13.6	-0.1	-0.73	13.59	13.6	13.59	3500
1706827200	13.7	0.15	1.11	13.7	13.7	13.7	2500

Thomson Reuters

Delayed Upgrade Clock

Support: 1-888-992-3836 | support@advfn.com

By accessing the services available at ADVFN you are agreeing to be bound by ADVFN's Terms & Conditions