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 (%)
Nov 30, 2016 9.790 9.812 9.621 9.627 849,985 -0.10(-1.05%)
Nov 29, 2016 9.676 9.753 9.652 9.729 771,775 +0.02(+0.25%)
Nov 28, 2016 9.735 9.812 9.659 9.704 1,169,408 +0.00(+0.00%)
Nov 25, 2016 9.676 9.724 9.649 9.704 382,554 +0.05(+0.54%)
Nov 23, 2016 9.652 9.652 9.652 0 +0.04(+0.38%)
Nov 22, 2016 9.673 9.673 9.602 9.615 775,668 -0.03(-0.35%)
Nov 21, 2016 9.621 9.667 9.584 9.649 670,980 +0.10(+1.10%)
Nov 18, 2016 9.584 9.584 9.497 9.544 777,767 -0.05(-0.51%)
Nov 17, 2016 9.565 9.658 9.559 9.593 643,101 +0.03(+0.32%)
Nov 16, 2016 9.531 9.581 9.497 9.562 536,963 +0.02(+0.26%)
Nov 15, 2016 9.405 9.550 9.367 9.538 621,256 +0.17(+1.78%)
Nov 14, 2016 9.494 9.510 9.343 9.371 763,548 -0.13(-1.39%)
Nov 11, 2016 9.538 9.568 9.451 9.504 534,193 -0.07(-0.77%)
Nov 10, 2016 9.738 9.738 9.528 9.578 858,965 -0.23(-2.39%)
Nov 09, 2016 9.812 9.858 9.772 9.812 713,370 -0.17(-1.67%)
Nov 08, 2016 9.917 9.994 9.901 9.978 488,085 +0.08(+0.81%)
Nov 07, 2016 9.849 9.906 9.824 9.898 566,707 +0.15(+1.52%)
Nov 04, 2016 9.781 9.793 9.670 9.750 610,823 -0.02(-0.19%)
Nov 03, 2016 9.812 9.821 9.729 9.769 728,046 -0.04(-0.38%)
Nov 02, 2016 9.969 9.969 9.803 9.806 616,756 -0.16(-1.58%)
Nov 01, 2016 10.03 10.03 9.923 9.963 1,304,378 -0.02(-0.22%)
Oct 31, 2016 9.951 10.05 9.935 9.985 547,976 +0.01(+0.09%)
Oct 28, 2016 9.941 10.06 9.926 9.975 521,330 +0.03(+0.31%)
Oct 27, 2016 9.926 10.000 9.914 9.944 575,690 +0.05(+0.47%)
Oct 26, 2016 9.870 10.00 9.870 9.898 670,140 -0.01(-0.06%)
Oct 25, 2016 9.957 9.972 9.892 9.904 395,572 -0.03(-0.31%)
Oct 24, 2016 9.907 9.948 9.892 9.935 268,144 +0.01(+0.12%)
Oct 21, 2016 9.821 9.935 9.803 9.923 426,543 +0.02(+0.19%)
Oct 20, 2016 9.975 9.997 9.867 9.904 549,332 -0.12(-1.23%)
Oct 19, 2016 10.07 10.12 10.01 10.03 353,689 -0.02(-0.24%)
Oct 18, 2016 10.02 10.11 9.978 10.05 493,782 +0.10(+0.96%)
Oct 17, 2016 10.02 10.03 9.926 9.957 296,221 -0.06(-0.65%)
Oct 14, 2016 10.05 10.09 10.02 10.02 560,060 +0.00(+0.03%)
Oct 13, 2016 9.907 10.04 9.846 10.02 389,165 +0.06(+0.59%)
Oct 12, 2016 9.849 9.994 9.833 9.960 442,059 +0.10(+1.00%)
Oct 11, 2016 9.895 9.911 9.809 9.861 581,546 -0.08(-0.78%)
Oct 10, 2016 9.830 9.957 9.830 9.938 427,740 +0.12(+1.26%)
Oct 07, 2016 9.975 9.975 9.723 9.815 1,072,934 -0.19(-1.94%)
Oct 06, 2016 9.966 10.03 9.907 10.01 526,653 +0.00(+0.03%)
Oct 05, 2016 10.09 10.09 9.985 10.01 559,545 -0.06(-0.61%)
Oct 04, 2016 10.16 10.19 10.02 10.07 429,787 -0.11(-1.12%)
Oct 03, 2016 10.18 10.24 10.09 10.18 1,114,652 +0.01(+0.09%)
Sep 30, 2016 10.19 10.25 10.15 10.17 635,808 +0.03(+0.33%)
Sep 29, 2016 10.18 10.25 10.12 10.14 407,416 -0.02(-0.18%)
Sep 28, 2016 10.09 10.18 10.02 10.16 533,917 +0.11(+1.14%)
Sep 27, 2016 9.975 10.09 9.951 10.04 512,227 +0.02(+0.22%)
Sep 26, 2016 10.02 10.09 9.991 10.02 332,051 -0.02(-0.25%)
Sep 23, 2016 10.10 10.11 10.04 10.05 561,008 -0.10(-1.03%)
Sep 22, 2016 10.14 10.18 10.10 10.15 744,532 +0.10(+1.01%)
Sep 21, 2016 9.932 10.06 9.898 10.05 408,136 +0.17(+1.75%)
Sep 20, 2016 9.827 9.941 9.815 9.877 973,524 +0.06(+0.60%)
Sep 19, 2016 9.815 9.889 9.788 9.818 383,300 +0.01(+0.09%)
Sep 16, 2016 9.781 9.833 9.735 9.809 556,813 -0.06(-0.59%)
Sep 15, 2016 9.729 9.895 9.729 9.867 435,876 +0.13(+1.30%)
Sep 14, 2016 9.732 9.821 9.710 9.741 393,950 -0.01(-0.09%)
Sep 13, 2016 9.846 9.846 9.741 9.750 616,055 -0.20(-2.04%)
Sep 12, 2016 9.849 10.00 9.821 9.954 639,821 +0.02(+0.16%)
Sep 09, 2016 10.07 10.08 9.886 9.938 469,915 -0.24(-2.33%)
Sep 08, 2016 10.22 10.26 10.13 10.18 441,939 -0.08(-0.75%)
Sep 07, 2016 10.40 10.42 10.23 10.25 702,671 -0.12(-1.19%)
Sep 06, 2016 10.36 10.38 10.28 10.38 809,477 +0.09(+0.89%)
Sep 02, 2016 10.21 10.28 10.28 10.28 825,705 +0.14(+1.41%)
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.