Skip to main content

TELUS Corporation (NY: TU )

15.80 -0.02 (-0.13%)
Official Closing Price Updated: 7:00 PM EDT, Jun 14, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Oct 30, 2020 13.28 13.31 13.14 13.27 1,561,273 -0.09(-0.64%)
Oct 29, 2020 13.19 13.41 13.09 13.36 1,674,097 +0.16(+1.18%)
Oct 28, 2020 13.65 13.65 13.19 13.20 2,784,974 -0.60(-4.33%)
Oct 27, 2020 13.90 13.95 13.78 13.80 1,486,275 -0.12(-0.89%)
Oct 26, 2020 14.10 14.12 13.85 13.92 1,366,520 -0.33(-2.34%)
Oct 23, 2020 14.26 14.26 14.11 14.26 1,115,066 +0.07(+0.49%)
Oct 22, 2020 13.91 14.19 13.87 14.19 1,773,057 +0.35(+2.52%)
Oct 21, 2020 13.92 14.01 13.83 13.84 979,434 -0.12(-0.83%)
Oct 20, 2020 14.00 14.03 13.83 13.95 1,173,314 +0.04(+0.28%)
Oct 19, 2020 14.11 14.19 13.89 13.92 1,141,479 -0.20(-1.43%)
Oct 16, 2020 14.18 14.21 14.09 14.12 1,280,605 -0.07(-0.49%)
Oct 15, 2020 13.96 14.20 13.91 14.19 1,146,449 +0.05(+0.33%)
Oct 14, 2020 14.19 14.22 14.02 14.14 1,115,548 -0.10(-0.71%)
Oct 13, 2020 14.27 14.33 14.23 14.24 901,126 -0.09(-0.60%)
Oct 12, 2020 14.31 14.35 14.25 14.33 409,195 +0.08(+0.54%)
Oct 09, 2020 14.28 14.35 14.17 14.25 749,437 -0.01(-0.05%)
Oct 08, 2020 14.08 14.26 14.03 14.26 1,059,060 +0.25(+1.77%)
Oct 07, 2020 14.00 14.04 13.90 14.01 1,598,355 +0.06(+0.44%)
Oct 06, 2020 13.96 14.02 13.83 13.95 1,635,294 +0.00(+0.00%)
Oct 05, 2020 13.89 13.96 13.75 13.95 1,061,945 +0.16(+1.18%)
Oct 02, 2020 13.67 13.83 13.60 13.78 1,318,637 +0.12(+0.85%)
Oct 01, 2020 13.67 13.78 13.62 13.67 1,708,428 +0.01(+0.06%)
Sep 30, 2020 13.83 13.83 13.63 13.66 1,658,014 -0.14(-1.01%)
Sep 29, 2020 13.87 13.93 13.75 13.80 1,289,950 -0.11(-0.78%)
Sep 28, 2020 13.87 13.94 13.82 13.91 1,101,601 +0.10(+0.73%)
Sep 25, 2020 13.62 13.81 13.49 13.81 1,366,984 +0.14(+1.02%)
Sep 24, 2020 13.67 13.72 13.52 13.67 1,756,493 +0.02(+0.11%)
Sep 23, 2020 13.85 13.92 13.60 13.65 2,218,331 -0.15(-1.07%)
Sep 22, 2020 13.58 13.86 13.58 13.80 1,341,907 +0.24(+1.77%)
Sep 21, 2020 13.65 13.71 13.52 13.56 2,444,946 -0.29(-2.07%)
Sep 18, 2020 14.06 14.10 13.83 13.85 3,826,860 -0.24(-1.71%)
Sep 17, 2020 13.97 14.13 13.95 14.09 1,680,429 +0.02(+0.11%)
Sep 16, 2020 14.16 14.31 14.07 14.07 1,766,169 -0.06(-0.44%)
Sep 15, 2020 14.10 14.26 14.08 14.13 1,380,422 +0.11(+0.77%)
Sep 14, 2020 14.04 14.17 14.00 14.02 1,485,271 +0.08(+0.56%)
Sep 11, 2020 13.85 14.03 13.83 13.95 928,641 +0.10(+0.73%)
Sep 10, 2020 14.06 14.09 13.83 13.85 1,322,200 -0.20(-1.44%)
Sep 09, 2020 13.95 14.13 13.92 14.05 1,123,743 +0.26(+1.92%)
Sep 08, 2020 13.90 13.90 13.68 13.78 1,772,998 -0.12(-0.88%)
Sep 04, 2020 13.99 14.13 13.86 13.90 1,859,160 -0.09(-0.65%)
Sep 03, 2020 14.35 14.39 13.94 14.00 2,378,599 -0.38(-2.65%)
Sep 02, 2020 14.13 14.42 14.10 14.38 1,078,305 +0.28(+2.00%)
Sep 01, 2020 14.06 14.13 13.87 14.10 1,231,889 +0.05(+0.33%)
Aug 31, 2020 14.23 14.26 14.04 14.05 931,171 -0.11(-0.75%)
Aug 28, 2020 14.26 14.29 14.08 14.16 893,413 -0.07(-0.48%)
Aug 27, 2020 14.12 14.34 14.10 14.22 1,342,683 +0.13(+0.92%)
Aug 26, 2020 14.19 14.27 14.05 14.10 2,257,842 -0.08(-0.59%)
Aug 25, 2020 14.13 14.19 14.02 14.18 1,075,408 +0.08(+0.54%)
Aug 24, 2020 14.03 14.17 14.01 14.10 903,418 +0.11(+0.76%)
Aug 21, 2020 13.99 14.01 13.84 14.00 654,925 +0.02(+0.16%)
Aug 20, 2020 13.92 14.05 13.90 13.97 677,369 +0.01(+0.05%)
Aug 19, 2020 14.04 14.15 13.96 13.97 792,832 -0.06(-0.43%)
Aug 18, 2020 13.97 14.06 13.93 14.03 848,149 +0.11(+0.82%)
Aug 17, 2020 13.97 13.98 13.87 13.91 1,178,344 -0.04(-0.27%)
Aug 14, 2020 13.88 13.99 13.81 13.95 751,762 +0.05(+0.33%)
Aug 13, 2020 13.93 14.00 13.87 13.90 1,442,856 -0.11(-0.82%)
Aug 12, 2020 14.03 14.22 13.97 14.02 1,068,594 +0.06(+0.44%)
Aug 11, 2020 13.90 14.00 13.85 13.96 1,205,461 +0.13(+0.94%)
Aug 10, 2020 13.78 13.85 13.68 13.83 1,077,783 +0.05(+0.33%)
Aug 07, 2020 13.67 13.80 13.64 13.78 916,476 +0.01(+0.06%)
Aug 06, 2020 13.62 13.85 13.62 13.77 958,240 +0.09(+0.67%)
Aug 05, 2020 13.81 13.86 13.61 13.68 984,263 -0.05(-0.33%)
Aug 04, 2020 13.26 13.74 13.25 13.73 2,166,152 +0.47(+3.57%)
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.