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

TELUS Corporation (NY: TU )

16.28 -0.09 (-0.55%)
Official Closing Price Updated: 7:00 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 (%)
Nov 30, 2015 9.363 9.521 9.357 9.453 1,208,694 +0.12(+1.24%)
Nov 27, 2015 9.333 9.372 9.325 9.336 232,922 +0.05(+0.51%)
Nov 25, 2015 9.277 9.289 9.289 9.289 775,568 +0.04(+0.42%)
Nov 24, 2015 9.223 9.342 9.182 9.250 880,980 +0.04(+0.39%)
Nov 23, 2015 9.310 9.319 9.202 9.214 736,668 -0.11(-1.15%)
Nov 20, 2015 9.393 9.417 9.304 9.322 390,185 -0.05(-0.57%)
Nov 19, 2015 9.319 9.399 9.313 9.375 563,417 +0.10(+1.03%)
Nov 18, 2015 9.220 9.301 9.152 9.280 433,636 +0.07(+0.81%)
Nov 17, 2015 9.196 9.244 9.146 9.205 674,116 +0.02(+0.23%)
Nov 16, 2015 8.991 9.202 8.946 9.185 677,374 +0.20(+2.25%)
Nov 13, 2015 9.116 9.122 8.961 8.982 572,634 -0.16(-1.73%)
Nov 12, 2015 9.191 9.214 9.104 9.140 844,727 -0.11(-1.19%)
Nov 11, 2015 9.253 9.307 9.161 9.250 509,181 +0.05(+0.52%)
Nov 10, 2015 9.235 9.259 9.140 9.202 672,839 -0.05(-0.51%)
Nov 09, 2015 9.277 9.292 9.196 9.250 780,811 -0.05(-0.51%)
Nov 06, 2015 9.450 9.453 9.250 9.298 1,034,881 -0.18(-1.89%)
Nov 05, 2015 9.717 9.756 9.470 9.476 1,266,403 -0.43(-4.30%)
Nov 04, 2015 9.941 10.07 9.866 9.902 1,025,846 -0.05(-0.51%)
Nov 03, 2015 9.851 9.982 9.753 9.953 733,827 +0.05(+0.51%)
Nov 02, 2015 9.941 9.950 9.831 9.902 947,718 -0.03(-0.33%)
Oct 30, 2015 9.985 10.03 9.867 9.935 1,126,629 -0.03(-0.27%)
Oct 29, 2015 9.905 9.991 9.887 9.962 652,323 -0.02(-0.18%)
Oct 28, 2015 9.956 10.03 9.896 9.979 1,023,038 +0.09(+0.87%)
Oct 27, 2015 9.953 9.988 9.878 9.893 483,895 -0.11(-1.07%)
Oct 26, 2015 10.04 10.07 9.962 10.00 341,965 +0.01(+0.09%)
Oct 23, 2015 10.05 10.06 9.953 9.991 621,213 -0.07(-0.65%)
Oct 22, 2015 9.926 10.08 9.917 10.06 661,896 +0.21(+2.12%)
Oct 21, 2015 9.840 9.923 9.840 9.848 996,889 +0.01(+0.09%)
Oct 20, 2015 9.694 9.869 9.694 9.840 537,704 +0.16(+1.66%)
Oct 19, 2015 9.712 9.753 9.661 9.679 525,357 -0.06(-0.64%)
Oct 16, 2015 9.807 9.822 9.688 9.741 765,807 -0.07(-0.70%)
Oct 15, 2015 9.750 9.854 9.735 9.810 1,667,502 +0.06(+0.64%)
Oct 14, 2015 9.768 9.863 9.712 9.747 536,005 -0.04(-0.40%)
Oct 13, 2015 9.762 9.860 9.685 9.786 571,623 -0.06(-0.57%)
Oct 12, 2015 9.825 9.896 9.787 9.843 372,417 +0.04(+0.39%)
Oct 09, 2015 9.795 9.887 9.744 9.804 786,387 +0.03(+0.30%)
Oct 08, 2015 9.649 9.780 9.595 9.774 479,324 +0.15(+1.52%)
Oct 07, 2015 9.619 9.637 9.515 9.628 917,568 +0.06(+0.65%)
Oct 06, 2015 9.694 9.712 9.503 9.566 784,479 -0.13(-1.38%)
Oct 05, 2015 9.691 9.759 9.658 9.700 636,930 +0.09(+0.96%)
Oct 02, 2015 9.322 9.607 9.298 9.607 1,005,743 +0.27(+2.90%)
Oct 01, 2015 9.470 9.485 9.322 9.336 852,107 -0.05(-0.57%)
Sep 30, 2015 9.503 9.518 9.345 9.390 781,862 -0.04(-0.44%)
Sep 29, 2015 9.488 9.536 9.411 9.432 654,282 -0.04(-0.41%)
Sep 28, 2015 9.503 9.637 9.470 9.470 2,091,726 -0.07(-0.69%)
Sep 25, 2015 9.569 9.598 9.497 9.536 660,119 +0.05(+0.50%)
Sep 24, 2015 9.405 9.548 9.387 9.488 558,990 +0.02(+0.19%)
Sep 23, 2015 9.604 9.610 9.441 9.470 736,977 -0.11(-1.18%)
Sep 22, 2015 9.598 9.652 9.540 9.584 679,114 -0.10(-0.98%)
Sep 21, 2015 9.595 9.688 9.557 9.679 621,704 +0.13(+1.31%)
Sep 18, 2015 9.509 9.595 9.467 9.554 1,671,062 +0.04(+0.38%)
Sep 17, 2015 9.518 9.628 9.438 9.518 660,163 -0.01(-0.12%)
Sep 16, 2015 9.426 9.557 9.405 9.530 703,022 +0.14(+1.46%)
Sep 15, 2015 9.316 9.405 9.244 9.393 868,152 +0.08(+0.90%)
Sep 14, 2015 9.432 9.456 9.301 9.310 693,309 -0.11(-1.20%)
Sep 11, 2015 9.509 9.521 9.363 9.423 618,009 -0.12(-1.25%)
Sep 10, 2015 9.527 9.642 9.509 9.542 516,218 +0.00(+0.00%)
Sep 09, 2015 9.575 9.682 9.515 9.542 579,560 -0.05(-0.50%)
Sep 08, 2015 9.640 9.679 9.548 9.589 803,101 +0.08(+0.85%)
Sep 04, 2015 9.521 9.509 9.509 9.509 866,078 -0.10(-1.04%)
Sep 03, 2015 9.436 9.644 9.430 9.609 643,828 +0.21(+2.25%)
Sep 02, 2015 9.418 9.468 9.347 9.397 1,052,403 +0.05(+0.50%)
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.