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

TELUS Corporation (NY: TU )

15.63 -0.19 (-1.17%)
Streaming Delayed Price Updated: 2:26 PM EDT, Jun 14, 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 (%)
Oct 30, 2015 9.751 9.797 9.635 9.701 1,153,738 -0.03(-0.27%)
Oct 29, 2015 9.672 9.757 9.655 9.728 668,019 -0.02(-0.18%)
Oct 28, 2015 9.722 9.794 9.664 9.745 1,047,654 +0.08(+0.87%)
Oct 27, 2015 9.719 9.754 9.646 9.661 495,538 -0.10(-1.07%)
Oct 26, 2015 9.806 9.835 9.728 9.765 350,193 +0.01(+0.09%)
Oct 23, 2015 9.815 9.821 9.719 9.757 636,161 -0.06(-0.65%)
Oct 22, 2015 9.693 9.841 9.684 9.821 677,823 +0.20(+2.12%)
Oct 21, 2015 9.608 9.690 9.608 9.617 1,020,875 +0.01(+0.09%)
Oct 20, 2015 9.466 9.637 9.466 9.608 550,643 +0.16(+1.66%)
Oct 19, 2015 9.483 9.524 9.434 9.451 537,998 -0.06(-0.64%)
Oct 16, 2015 9.576 9.591 9.460 9.512 784,233 -0.07(-0.70%)
Oct 15, 2015 9.521 9.623 9.507 9.579 1,707,624 +0.06(+0.64%)
Oct 14, 2015 9.539 9.632 9.483 9.518 548,902 -0.04(-0.40%)
Oct 13, 2015 9.533 9.629 9.457 9.556 585,377 -0.06(-0.57%)
Oct 12, 2015 9.594 9.664 9.557 9.611 381,378 +0.04(+0.39%)
Oct 09, 2015 9.565 9.655 9.515 9.573 805,309 +0.03(+0.30%)
Oct 08, 2015 9.422 9.550 9.370 9.544 490,857 +0.14(+1.52%)
Oct 07, 2015 9.393 9.411 9.291 9.402 939,647 +0.06(+0.65%)
Oct 06, 2015 9.466 9.483 9.280 9.341 803,355 -0.13(-1.38%)
Oct 05, 2015 9.463 9.530 9.431 9.472 652,255 +0.09(+0.96%)
Oct 02, 2015 9.102 9.382 9.079 9.382 1,029,942 +0.26(+2.90%)
Oct 01, 2015 9.248 9.262 9.102 9.117 872,610 -0.05(-0.57%)
Sep 30, 2015 9.280 9.294 9.126 9.169 800,675 -0.04(-0.44%)
Sep 29, 2015 9.265 9.312 9.190 9.210 670,025 -0.04(-0.41%)
Sep 28, 2015 9.280 9.411 9.248 9.248 2,142,057 -0.06(-0.69%)
Sep 25, 2015 9.344 9.373 9.274 9.312 676,003 +0.05(+0.50%)
Sep 24, 2015 9.184 9.323 9.166 9.265 572,440 +0.02(+0.19%)
Sep 23, 2015 9.379 9.384 9.219 9.248 754,710 -0.11(-1.18%)
Sep 22, 2015 9.373 9.425 9.316 9.358 695,454 -0.09(-0.98%)
Sep 21, 2015 9.370 9.460 9.332 9.451 636,663 +0.12(+1.31%)
Sep 18, 2015 9.286 9.370 9.245 9.329 1,711,271 +0.03(+0.38%)
Sep 17, 2015 9.294 9.402 9.216 9.294 676,048 -0.01(-0.12%)
Sep 16, 2015 9.204 9.332 9.184 9.306 719,938 +0.13(+1.46%)
Sep 15, 2015 9.097 9.184 9.027 9.172 889,042 +0.08(+0.90%)
Sep 14, 2015 9.210 9.233 9.082 9.091 709,991 -0.11(-1.20%)
Sep 11, 2015 9.286 9.297 9.143 9.201 632,879 -0.12(-1.25%)
Sep 10, 2015 9.303 9.415 9.286 9.318 528,639 +0.00(+0.00%)
Sep 09, 2015 9.350 9.454 9.291 9.318 593,505 -0.05(-0.50%)
Sep 08, 2015 9.414 9.451 9.323 9.364 822,425 +0.08(+0.85%)
Sep 04, 2015 9.297 9.286 9.286 9.286 886,918 -0.10(-1.04%)
Sep 03, 2015 9.214 9.418 9.208 9.383 659,320 +0.21(+2.25%)
Sep 02, 2015 9.197 9.245 9.128 9.177 1,077,725 +0.05(+0.50%)
Sep 01, 2015 9.234 9.268 9.076 9.131 3,337,677 -0.27(-2.84%)
Aug 31, 2015 9.283 9.423 9.208 9.398 863,638 +0.01(+0.15%)
Aug 28, 2015 9.346 9.386 9.251 9.383 634,824 -0.02(-0.18%)
Aug 27, 2015 9.311 9.469 9.248 9.400 1,003,423 +0.18(+1.99%)
Aug 26, 2015 9.148 9.244 9.010 9.217 950,424 +0.23(+2.59%)
Aug 25, 2015 9.372 9.406 8.976 8.984 1,502,951 -0.21(-2.25%)
Aug 24, 2015 9.174 9.458 9.062 9.191 1,781,151 -0.39(-4.10%)
Aug 21, 2015 9.564 9.739 9.564 9.584 1,165,469 -0.07(-0.68%)
Aug 20, 2015 9.722 9.722 9.598 9.650 665,840 -0.12(-1.23%)
Aug 19, 2015 9.785 9.851 9.720 9.771 824,760 -0.06(-0.58%)
Aug 18, 2015 9.745 9.837 9.713 9.828 1,076,879 +0.08(+0.82%)
Aug 17, 2015 9.702 9.756 9.667 9.748 661,076 -0.01(-0.09%)
Aug 14, 2015 9.785 9.825 9.725 9.756 618,448 -0.02(-0.18%)
Aug 13, 2015 9.722 9.805 9.664 9.773 947,521 +0.02(+0.21%)
Aug 12, 2015 9.601 9.756 9.561 9.753 1,118,116 +0.16(+1.68%)
Aug 11, 2015 9.610 9.619 9.452 9.593 819,568 -0.09(-0.98%)
Aug 10, 2015 9.650 9.716 9.641 9.687 1,397,825 -0.05(-0.53%)
Aug 07, 2015 9.739 9.874 9.702 9.739 1,437,748 -0.07(-0.70%)
Aug 06, 2015 9.693 9.854 9.676 9.808 1,032,630 +0.12(+1.27%)
Aug 05, 2015 9.653 9.728 9.616 9.685 1,249,247 +0.07(+0.78%)
Aug 04, 2015 9.733 9.811 9.545 9.610 1,111,766 -0.17(-1.76%)
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.