Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

TELUS Corporation (NY: TU )

16.34 -0.03 (-0.18%)
Streaming Delayed Price Updated: 1:27 PM EDT, May 24, 2024 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Jan 31, 2017 10.65 10.71 10.61 10.70 1,217,455 +0.10(+0.94%)
Jan 30, 2017 10.71 10.71 10.55 10.60 1,457,716 -0.10(-0.96%)
Jan 27, 2017 10.79 10.83 10.64 10.70 1,300,928 -0.09(-0.83%)
Jan 26, 2017 10.76 10.85 10.69 10.79 1,044,863 +0.04(+0.33%)
Jan 25, 2017 10.79 10.82 10.73 10.76 1,212,716 +0.01(+0.06%)
Jan 24, 2017 10.60 10.77 10.57 10.75 1,275,417 +0.16(+1.54%)
Jan 23, 2017 10.54 10.61 10.50 10.59 893,160 +0.04(+0.39%)
Jan 20, 2017 10.49 10.59 10.49 10.54 1,052,307 +0.05(+0.52%)
Jan 19, 2017 10.50 10.56 10.46 10.49 1,051,607 -0.01(-0.09%)
Jan 18, 2017 10.70 10.72 10.48 10.50 1,343,586 -0.23(-2.18%)
Jan 17, 2017 10.79 10.85 10.73 10.73 1,105,855 -0.03(-0.30%)
Jan 13, 2017 10.77 10.77 10.77 0 +0.04(+0.33%)
Jan 12, 2017 10.75 10.78 10.69 10.73 692,279 +0.03(+0.27%)
Jan 11, 2017 10.60 10.72 10.51 10.70 1,006,844 +0.08(+0.75%)
Jan 10, 2017 10.63 10.68 10.60 10.62 919,626 -0.01(-0.06%)
Jan 09, 2017 10.63 10.71 10.57 10.63 1,182,248 -0.03(-0.30%)
Jan 06, 2017 10.69 10.71 10.61 10.66 748,052 -0.03(-0.24%)
Jan 05, 2017 10.55 10.72 10.53 10.69 892,950 +0.22(+2.08%)
Jan 04, 2017 10.35 10.50 10.32 10.47 953,718 +0.19(+1.87%)
Jan 03, 2017 10.14 10.31 10.14 10.28 869,005 +0.08(+0.78%)
Dec 30, 2016 10.20 10.20 10.20 0 +0.00(+0.03%)
Dec 29, 2016 10.14 10.21 10.12 10.19 751,822 +0.10(+0.98%)
Dec 28, 2016 10.09 10.14 10.07 10.09 982,368 -0.01(-0.10%)
Dec 27, 2016 10.17 10.18 10.07 10.10 323,948 -0.02(-0.16%)
Dec 23, 2016 10.12 10.12 10.12 0 -0.00(-0.03%)
Dec 22, 2016 10.06 10.14 9.997 10.12 783,215 +0.01(+0.06%)
Dec 21, 2016 10.14 10.14 10.07 10.12 1,136,926 -0.04(-0.38%)
Dec 20, 2016 10.25 10.25 10.11 10.15 1,148,250 -0.05(-0.47%)
Dec 19, 2016 10.22 10.26 10.19 10.20 662,408 -0.03(-0.28%)
Dec 16, 2016 10.22 10.30 10.16 10.23 1,124,377 +0.01(+0.13%)
Dec 15, 2016 10.21 10.27 10.14 10.22 922,550 -0.04(-0.34%)
Dec 14, 2016 10.50 10.51 10.22 10.25 1,186,600 -0.23(-2.17%)
Dec 13, 2016 10.41 10.52 10.40 10.48 1,032,192 +0.09(+0.86%)
Dec 12, 2016 10.35 10.42 10.33 10.39 984,242 +0.08(+0.78%)
Dec 09, 2016 10.28 10.36 10.21 10.31 964,602 +0.03(+0.25%)
Dec 08, 2016 10.17 10.30 10.13 10.29 690,714 +0.10(+1.01%)
Dec 07, 2016 10.08 10.20 10.04 10.18 845,491 +0.15(+1.53%)
Dec 06, 2016 10.01 10.04 9.944 10.03 818,670 +0.01(+0.09%)
Dec 05, 2016 10.03 10.03 9.947 10.02 953,983 +0.03(+0.32%)
Dec 02, 2016 9.849 10.01 9.849 9.988 865,829 +0.14(+1.44%)
Dec 01, 2016 9.903 9.944 9.830 9.846 809,608 +0.00(+0.00%)
Nov 30, 2016 10.01 10.04 9.840 9.846 831,069 -0.10(-1.05%)
Nov 29, 2016 9.897 9.975 9.871 9.950 754,599 +0.03(+0.25%)
Nov 28, 2016 9.956 10.04 9.879 9.925 1,143,383 +0.00(+0.00%)
Nov 25, 2016 9.897 9.945 9.868 9.925 374,040 +0.05(+0.54%)
Nov 23, 2016 9.871 9.871 9.871 0 +0.04(+0.38%)
Nov 22, 2016 9.893 9.893 9.820 9.833 758,405 -0.03(-0.35%)
Nov 21, 2016 9.840 9.887 9.802 9.868 656,047 +0.11(+1.10%)
Nov 18, 2016 9.802 9.802 9.714 9.761 760,457 -0.05(-0.51%)
Nov 17, 2016 9.783 9.878 9.777 9.811 628,789 +0.03(+0.32%)
Nov 16, 2016 9.748 9.799 9.714 9.780 525,013 +0.03(+0.26%)
Nov 15, 2016 9.619 9.767 9.580 9.755 607,430 +0.17(+1.78%)
Nov 14, 2016 9.710 9.726 9.556 9.584 746,555 -0.14(-1.39%)
Nov 11, 2016 9.755 9.786 9.666 9.720 522,304 -0.08(-0.77%)
Nov 10, 2016 9.960 9.960 9.745 9.796 839,848 -0.24(-2.39%)
Nov 09, 2016 10.04 10.08 9.994 10.04 697,494 -0.17(-1.67%)
Nov 08, 2016 10.14 10.22 10.13 10.21 477,223 +0.08(+0.81%)
Nov 07, 2016 10.07 10.13 10.05 10.12 554,095 +0.15(+1.52%)
Nov 04, 2016 10.00 10.02 9.890 9.972 597,229 -0.02(-0.19%)
Nov 03, 2016 10.04 10.04 9.950 9.991 711,843 -0.04(-0.38%)
Nov 02, 2016 10.20 10.20 10.03 10.03 603,030 -0.16(-1.58%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.