Mercado fechado

Thomson Reuters Corporation (TRI.TO)

Toronto - Toronto Preço em Tempo Real. Moeda em CAD.
Adicionar à lista
229,48+3,74 (+1,66%)
No fechamento: 04:00PM EDT
Período:
25 de jun. de 2023 - 25 de jun. de 2024
Mostrar:
Preços históricos
Frequência:
Diariamente
Câmbio em CADBaixar
DataAberturaAltoBaixoFechamento*Fechamento ajustado**Volume
25 de jun. de 2024227,52229,66224,82229,48229,48568.500
24 de jun. de 2024226,87227,81225,55225,74225,74805.200
21 de jun. de 2024228,28229,43225,48226,25226,252.145.600
20 de jun. de 2024228,41229,69227,86228,28228,28509.900
19 de jun. de 2024228,24230,90226,36227,69227,69175.900
18 de jun. de 2024229,57230,02227,45228,49228,49680.700
17 de jun. de 2024229,50230,20228,32229,50229,50620.400
14 de jun. de 2024230,69231,34229,03229,65229,65626.600
13 de jun. de 2024233,95234,47231,09231,14231,14427.900
12 de jun. de 2024235,67236,72233,71233,84233,84448.500
11 de jun. de 2024235,18235,81233,40234,01234,01251.600
10 de jun. de 2024234,49235,58233,12234,99234,99407.100
07 de jun. de 2024235,47236,55234,61235,05235,05271.000
06 de jun. de 2024234,86236,89234,04235,46235,46273.800
05 de jun. de 2024233,56236,00232,66235,04235,04203.600
04 de jun. de 2024230,30233,59229,00232,96232,96293.400
03 de jun. de 2024234,00234,00228,93229,90229,90655.900
31 de mai. de 2024232,00234,64230,42234,54234,54779.400
30 de mai. de 2024231,05232,13230,20231,87231,87254.700
29 de mai. de 2024234,98235,08231,02231,85231,85261.100
28 de mai. de 2024237,75237,77235,19235,35235,35363.800
27 de mai. de 2024239,68242,92236,93237,07237,07172.200
24 de mai. de 2024237,51240,50237,01240,37240,37235.300
23 de mai. de 2024237,65238,68235,03237,19237,19298.400
22 de mai. de 2024235,60238,48234,48236,39236,39205.100
21 de mai. de 2024232,38236,34232,38236,22236,22253.000
17 de mai. de 2024233,40233,85232,19232,72232,72324.800
16 de mai. de 2024231,82233,85230,60232,95232,95345.900
15 de mai. de 2024228,40231,31227,43230,91230,91205.100
15 de mai. de 20240.737 Dividendo
14 de mai. de 2024228,83230,01227,43229,08228,34343.500
13 de mai. de 2024230,16230,87228,69229,05228,31212.600
10 de mai. de 2024230,05231,27228,90229,48228,74243.000
09 de mai. de 2024229,83232,10229,02229,61228,87231.900
08 de mai. de 2024228,96231,78228,87229,43228,69267.700
07 de mai. de 2024228,96230,26228,05229,08228,34186.500
06 de mai. de 2024225,45229,89225,44228,41227,68288.600
03 de mai. de 2024225,05227,28223,58225,32224,60292.500
02 de mai. de 2024211,55226,93210,47222,72222,00592.200
01 de mai. de 2024207,34209,72206,17208,41207,74179.400
30 de abr. de 2024209,56211,36207,86207,93207,26321.200
29 de abr. de 2024211,87212,16208,84209,83209,15493.900
26 de abr. de 2024208,36212,13208,36211,07210,39208.300
25 de abr. de 2024207,44209,18205,67208,35207,68170.300
24 de abr. de 2024210,81212,61208,69209,09208,42160.600
23 de abr. de 2024211,08211,48209,37209,92209,24206.600
22 de abr. de 2024206,96210,86206,96209,58208,91179.400
19 de abr. de 2024207,67208,50205,69206,67206,01204.700
18 de abr. de 2024210,59211,10207,12207,81207,14209.600
17 de abr. de 2024211,05212,06209,34210,60209,92189.300
16 de abr. de 2024210,31211,68209,97210,45209,77265.400
15 de abr. de 2024210,35212,81209,90210,31209,63162.500
12 de abr. de 2024210,85211,95209,70209,89209,21148.100
11 de abr. de 2024209,60211,58207,95211,35210,67269.000
10 de abr. de 2024208,75210,32207,68209,56208,89175.100
09 de abr. de 2024209,00209,83206,92209,76209,09217.700
08 de abr. de 2024207,00209,39206,85209,01208,34176.200
05 de abr. de 2024206,60208,18206,16206,41205,75281.100
04 de abr. de 2024205,64207,60204,57206,11205,45249.200
03 de abr. de 2024206,89207,57205,84206,20205,54171.400
02 de abr. de 2024209,13209,49206,44207,20206,53221.400
01 de abr. de 2024210,06211,19209,21210,72210,04114.200
28 de mar. de 2024211,77213,66209,75210,80210,12634.700
27 de mar. de 2024211,87212,75211,08211,67210,99143.100
26 de mar. de 2024211,34212,45210,42210,81210,13377.900
25 de mar. de 2024211,85213,85210,11211,27210,59155.300
22 de mar. de 2024212,50213,32211,11212,65211,97163.200
21 de mar. de 2024212,72213,54211,44211,50210,82240.700
20 de mar. de 2024213,72214,00211,56212,63211,95428.700
19 de mar. de 2024212,39213,76211,39213,36212,67173.300
18 de mar. de 2024213,02214,26211,63212,18211,50126.000
15 de mar. de 2024211,96213,47211,24213,15212,461.064.400
14 de mar. de 2024214,14214,35209,75212,80212,12270.100
13 de mar. de 2024214,00215,33209,73210,75210,07299.900
12 de mar. de 2024214,42215,28213,07213,72213,03213.700
11 de mar. de 2024211,57213,70209,49213,43212,74160.600
08 de mar. de 2024210,92213,53210,92211,56210,88163.200
07 de mar. de 2024213,26214,12210,43210,86210,18253.800
06 de mar. de 2024213,12215,17212,15212,75212,07180.400
05 de mar. de 2024215,20216,58211,54213,32212,63147.000
04 de mar. de 2024215,19216,38214,11215,20214,51214.500
01 de mar. de 2024214,35216,58213,99215,90215,21156.800
29 de fev. de 2024213,49214,58212,46214,24213,55654.000
28 de fev. de 2024213,20214,32212,39212,81212,13249.300
27 de fev. de 2024214,70216,05212,74213,19212,50209.800
26 de fev. de 2024214,12215,49213,99214,83214,14375.500
23 de fev. de 2024213,67214,60213,34213,84213,15298.100
22 de fev. de 2024212,54214,23212,54213,15212,46258.900
21 de fev. de 2024213,20213,92210,49211,90211,22209.000
20 de fev. de 2024214,53216,79212,17213,34212,65475.200
20 de fev. de 20240.728 Dividendo
16 de fev. de 2024214,35217,83214,04216,26214,84375.200
15 de fev. de 2024212,98214,93211,37214,14212,73353.400
14 de fev. de 2024207,32212,60207,32212,56211,16262.000
13 de fev. de 2024206,09208,78204,21206,91205,55278.400
12 de fev. de 2024213,34213,34207,50207,94206,57231.400
09 de fev. de 2024210,92214,29208,37213,34211,94245.900
08 de fev. de 2024200,70210,24200,50209,62208,24424.100
07 de fev. de 2024201,30201,66200,29200,99199,67173.100
06 de fev. de 2024202,86203,15200,00201,30199,98187.000
*Preço de fechamento ajustado para desdobramento.** Preço de fechamento ajustado para desdobramentos e distribuições de dividendos e/ou ganhos de capital.
Carregando mais dados...