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 (%)
Apr 30, 2014 9.434 9.515 9.421 9.496 317,322 +0.04(+0.37%)
Apr 29, 2014 9.413 9.472 9.402 9.461 291,884 +0.11(+1.15%)
Apr 28, 2014 9.305 9.407 9.305 9.354 230,909 +0.08(+0.90%)
Apr 25, 2014 9.370 9.383 9.219 9.270 372,123 -0.12(-1.29%)
Apr 24, 2014 9.305 9.431 9.305 9.391 299,000 +0.08(+0.84%)
Apr 23, 2014 9.335 9.383 9.294 9.313 416,767 -0.03(-0.35%)
Apr 22, 2014 9.410 9.424 9.286 9.345 330,692 -0.04(-0.46%)
Apr 21, 2014 9.364 9.429 9.364 9.389 278,840 -0.01(-0.06%)
Apr 17, 2014 9.429 9.394 9.394 9.394 335,012 -0.02(-0.23%)
Apr 16, 2014 9.394 9.494 9.389 9.415 314,324 +0.05(+0.49%)
Apr 15, 2014 9.257 9.445 9.235 9.370 333,701 +0.06(+0.67%)
Apr 14, 2014 9.351 9.351 9.130 9.308 760,125 -0.04(-0.43%)
Apr 11, 2014 9.370 9.405 9.335 9.348 236,206 -0.04(-0.43%)
Apr 10, 2014 9.585 9.615 9.389 9.389 550,181 -0.21(-2.16%)
Apr 09, 2014 9.609 9.634 9.542 9.596 257,369 -0.02(-0.17%)
Apr 08, 2014 9.539 9.634 9.485 9.612 345,905 +0.11(+1.13%)
Apr 07, 2014 9.437 9.537 9.434 9.504 473,641 +0.03(+0.31%)
Apr 04, 2014 9.372 9.483 9.354 9.475 483,186 +0.15(+1.59%)
Apr 03, 2014 9.526 9.526 9.275 9.327 1,139,365 -0.29(-3.02%)
Apr 02, 2014 9.647 9.709 9.607 9.617 422,379 -0.04(-0.36%)
Apr 01, 2014 9.701 9.741 9.558 9.652 610,766 -0.03(-0.28%)
Mar 31, 2014 9.868 9.895 9.666 9.679 635,680 -0.17(-1.72%)
Mar 28, 2014 9.677 9.862 9.666 9.849 567,500 +0.15(+1.55%)
Mar 27, 2014 9.520 9.720 9.520 9.698 509,516 +0.17(+1.75%)
Mar 26, 2014 9.402 9.542 9.394 9.531 1,151,284 +0.15(+1.58%)
Mar 25, 2014 9.375 9.477 9.362 9.383 926,365 -0.08(-0.80%)
Mar 24, 2014 9.410 9.469 9.359 9.459 411,136 +0.09(+0.95%)
Mar 21, 2014 9.418 9.499 9.367 9.370 1,427,320 +0.02(+0.20%)
Mar 20, 2014 9.319 9.424 9.267 9.351 443,338 -0.04(-0.46%)
Mar 19, 2014 9.442 9.496 9.332 9.394 364,179 -0.09(-0.99%)
Mar 18, 2014 9.386 9.550 9.372 9.488 434,777 +0.12(+1.29%)
Mar 17, 2014 9.410 9.469 9.310 9.367 440,522 +0.00(+0.03%)
Mar 14, 2014 9.273 9.386 9.259 9.364 372,309 +0.01(+0.14%)
Mar 13, 2014 9.418 9.434 9.275 9.351 419,942 -0.03(-0.32%)
Mar 12, 2014 9.270 9.398 9.262 9.380 393,970 +0.03(+0.29%)
Mar 11, 2014 9.343 9.383 9.292 9.354 778,090 +0.00(+0.03%)
Mar 10, 2014 9.348 9.367 9.289 9.351 482,744 -0.01(-0.09%)
Mar 07, 2014 9.445 9.464 9.297 9.359 373,096 -0.03(-0.30%)
Mar 06, 2014 9.358 9.419 9.334 9.387 389,560 +0.06(+0.65%)
Mar 05, 2014 9.311 9.334 9.243 9.326 326,013 +0.04(+0.43%)
Mar 04, 2014 9.353 9.387 9.268 9.287 1,007,761 -0.04(-0.40%)
Mar 03, 2014 9.287 9.353 9.255 9.324 389,958 -0.01(-0.11%)
Feb 28, 2014 9.260 9.440 9.260 9.334 816,976 +0.10(+1.09%)
Feb 27, 2014 9.179 9.247 9.136 9.234 848,432 +0.07(+0.75%)
Feb 26, 2014 9.239 9.316 9.139 9.165 470,433 -0.09(-0.97%)
Feb 25, 2014 9.324 9.371 9.234 9.255 406,163 -0.10(-1.07%)
Feb 24, 2014 9.228 9.374 9.208 9.356 585,961 +0.15(+1.61%)
Feb 21, 2014 9.044 9.213 9.012 9.208 666,955 +0.17(+1.84%)
Feb 20, 2014 8.991 9.089 8.991 9.041 458,985 +0.01(+0.06%)
Feb 19, 2014 9.105 9.110 9.017 9.036 544,107 -0.10(-1.13%)
Feb 18, 2014 9.113 9.184 9.078 9.139 513,121 +0.05(+0.52%)
Feb 14, 2014 8.996 9.091 9.091 9.091 588,889 +0.11(+1.26%)
Feb 13, 2014 8.944 9.044 8.944 8.978 710,491 +0.04(+0.44%)
Feb 12, 2014 8.933 9.028 8.891 8.938 797,893 -0.01(-0.15%)
Feb 11, 2014 8.933 9.025 8.915 8.952 721,826 +0.02(+0.27%)
Feb 10, 2014 8.978 9.033 8.904 8.928 431,089 -0.03(-0.35%)
Feb 07, 2014 9.062 9.089 8.909 8.959 622,010 +0.03(+0.30%)
Feb 06, 2014 8.804 8.988 8.769 8.933 501,775 +0.11(+1.20%)
Feb 05, 2014 8.967 8.967 8.777 8.827 671,242 -0.13(-1.47%)
Feb 04, 2014 9.139 9.171 8.936 8.959 602,223 -0.16(-1.71%)
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.