Skip to main content

TELUS Corporation (TSX: T )

22.65 UNCHANGED
Streaming Delayed Price Updated: 4:00 PM EDT, May 22, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 31, 2022 32.32 32.85 32.26 32.66 3,358,699 +0.40(+1.24%)
Mar 30, 2022 32.29 32.29 32.04 32.26 2,822,673 +0.03(+0.09%)
Mar 29, 2022 32.28 32.45 32.11 32.23 4,477,534 +0.14(+0.44%)
Mar 28, 2022 32.12 32.17 31.92 32.09 3,571,493 -0.03(-0.09%)
Mar 25, 2022 32.10 32.23 32.02 32.12 2,189,393 +0.00(+0.00%)
Mar 24, 2022 32.15 32.18 32.00 32.12 1,583,007 +0.08(+0.25%)
Mar 23, 2022 32.20 32.30 32.04 32.04 2,363,502 -0.19(-0.59%)
Mar 22, 2022 32.34 32.38 32.16 32.23 2,298,208 -0.08(-0.25%)
Mar 21, 2022 32.27 32.40 32.19 32.31 2,301,717 +0.02(+0.06%)
Mar 18, 2022 32.58 32.58 31.98 32.29 8,971,776 -0.29(-0.89%)
Mar 17, 2022 32.65 32.84 32.47 32.58 2,557,916 -0.08(-0.24%)
Mar 16, 2022 32.41 32.75 32.35 32.66 2,519,391 +0.14(+0.43%)
Mar 15, 2022 32.64 32.76 32.38 32.52 5,038,342 -0.19(-0.58%)
Mar 14, 2022 33.30 33.43 32.59 32.71 3,236,223 -0.62(-1.86%)
Mar 11, 2022 33.15 33.46 33.13 33.33 4,273,970 +0.09(+0.27%)
Mar 10, 2022 32.90 33.30 32.87 33.24 3,156,258 -0.22(-0.66%)
Mar 09, 2022 33.14 33.54 32.92 33.46 5,274,150 +0.38(+1.15%)
Mar 08, 2022 33.50 33.79 33.01 33.08 5,934,717 -0.50(-1.49%)
Mar 07, 2022 33.20 33.81 33.16 33.58 3,338,868 +0.08(+0.24%)
Mar 04, 2022 32.86 33.67 32.85 33.50 3,126,826 +0.70(+2.13%)
Mar 03, 2022 32.56 32.90 32.55 32.80 3,474,231 +0.34(+1.05%)
Mar 02, 2022 32.10 32.55 32.07 32.46 2,687,967 +0.44(+1.37%)
Mar 01, 2022 31.94 32.25 31.91 32.02 2,903,099 +0.01(+0.03%)
Feb 28, 2022 32.14 32.32 31.89 32.01 3,213,666 -0.33(-1.02%)
Feb 25, 2022 32.00 32.57 32.22 32.34 4,081,101 +0.38(+1.19%)
Feb 24, 2022 31.23 31.98 31.11 31.96 5,758,710 +0.34(+1.08%)
Feb 23, 2022 32.10 32.22 31.57 31.62 3,106,320 -0.43(-1.34%)
Feb 22, 2022 32.08 32.27 31.73 32.05 6,049,688 -0.08(-0.25%)
Feb 18, 2022 32.13 0 +0.21(+0.66%)
Feb 17, 2022 31.76 31.96 31.71 31.92 3,012,657 +0.12(+0.38%)
Feb 16, 2022 31.85 31.96 31.70 31.80 3,419,994 -0.11(-0.34%)
Feb 15, 2022 31.77 32.10 31.76 31.91 5,056,052 +0.20(+0.63%)
Feb 14, 2022 31.68 31.78 31.44 31.71 2,416,167 +0.14(+0.44%)
Feb 11, 2022 31.37 31.62 31.31 31.57 3,969,270 +0.17(+0.54%)
Feb 10, 2022 31.01 31.70 30.95 31.40 4,439,913 +0.36(+1.16%)
Feb 09, 2022 30.76 31.10 30.70 31.04 2,989,936 +0.38(+1.24%)
Feb 08, 2022 30.61 30.77 30.58 30.66 2,016,896 +0.04(+0.13%)
Feb 07, 2022 30.80 30.86 30.48 30.62 3,166,774 -0.20(-0.65%)
Feb 04, 2022 30.59 30.92 30.58 30.82 1,869,999 +0.21(+0.69%)
Feb 03, 2022 30.11 30.75 30.61 3,440,352 +0.35(+1.16%)
Feb 02, 2022 29.99 30.43 29.98 30.26 4,544,011 +0.33(+1.10%)
Feb 01, 2022 29.90 29.98 29.69 29.93 2,802,842 +0.02(+0.07%)
Jan 31, 2022 29.71 29.99 29.91 3,594,907 +0.02(+0.07%)
Jan 28, 2022 29.51 29.89 29.42 29.89 2,307,564 +0.35(+1.18%)
Jan 27, 2022 29.60 29.78 29.51 29.54 3,450,128 +0.02(+0.07%)
Jan 26, 2022 29.61 30.02 29.43 29.52 3,760,187 -0.01(-0.03%)
Jan 25, 2022 29.04 29.72 28.90 29.53 3,602,597 +0.28(+0.96%)
Jan 24, 2022 29.10 29.38 28.80 29.25 4,149,108 -0.15(-0.51%)
Jan 21, 2022 29.50 29.63 29.26 29.40 2,638,959 -0.20(-0.68%)
Jan 20, 2022 29.72 29.89 29.56 29.60 3,504,215 -0.16(-0.54%)
Jan 19, 2022 29.93 29.93 29.65 29.76 1,880,132 -0.18(-0.60%)
Jan 18, 2022 29.80 30.02 29.71 29.94 2,851,898 +0.09(+0.30%)
Jan 17, 2022 29.83 29.96 29.82 29.85 662,387 +0.03(+0.10%)
Jan 14, 2022 29.67 29.89 29.65 29.82 3,090,366 +0.03(+0.10%)
Jan 13, 2022 29.60 29.90 29.56 29.79 5,217,321 +0.16(+0.54%)
Jan 12, 2022 29.61 29.75 29.56 29.63 2,822,801 +0.01(+0.03%)
Jan 11, 2022 29.53 29.75 29.38 29.62 3,568,919 +0.14(+0.47%)
Jan 10, 2022 29.60 29.68 29.35 29.48 1,404,437 -0.18(-0.61%)
Jan 07, 2022 29.60 29.71 29.38 29.66 1,232,712 -0.14(-0.47%)
Jan 06, 2022 29.77 29.87 29.63 29.80 1,330,950 +0.04(+0.13%)
Jan 05, 2022 29.75 29.96 29.65 29.76 1,834,139 +0.00(+0.00%)
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.