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

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
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, 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.