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, 2015 9.959 9.959 9.777 9.811 971,905 -0.18(-1.84%)
Apr 29, 2015 10.05 10.06 9.947 9.996 530,891 -0.06(-0.62%)
Apr 28, 2015 9.979 10.07 9.962 10.06 474,038 +0.12(+1.20%)
Apr 27, 2015 10.02 10.03 9.933 9.939 419,014 -0.03(-0.26%)
Apr 24, 2015 9.981 10.02 9.905 9.964 649,405 -0.01(-0.09%)
Apr 23, 2015 9.891 10.01 9.871 9.973 880,092 +0.09(+0.92%)
Apr 22, 2015 9.794 9.916 9.763 9.882 1,218,489 +0.12(+1.19%)
Apr 21, 2015 9.757 9.791 9.698 9.766 687,601 -0.00(-0.03%)
Apr 20, 2015 9.774 9.845 9.716 9.769 784,496 +0.00(+0.03%)
Apr 17, 2015 9.783 9.826 9.677 9.766 822,537 -0.03(-0.32%)
Apr 16, 2015 9.891 9.913 9.738 9.797 918,260 -0.06(-0.60%)
Apr 15, 2015 9.794 9.908 9.783 9.857 711,532 +0.05(+0.52%)
Apr 14, 2015 9.848 9.905 9.760 9.806 428,156 +0.00(+0.03%)
Apr 13, 2015 9.791 9.817 9.746 9.803 473,932 +0.02(+0.20%)
Apr 10, 2015 9.735 9.797 9.706 9.783 526,642 +0.05(+0.52%)
Apr 09, 2015 9.692 9.857 9.647 9.732 915,198 +0.03(+0.35%)
Apr 08, 2015 9.738 9.772 9.664 9.698 484,769 +0.05(+0.50%)
Apr 07, 2015 9.624 9.761 9.624 9.650 551,709 +0.02(+0.18%)
Apr 06, 2015 9.627 9.736 9.593 9.633 740,848 +0.07(+0.77%)
Apr 02, 2015 9.454 9.559 9.559 9.559 511,642 +0.11(+1.20%)
Apr 01, 2015 9.423 9.497 9.369 9.446 549,218 +0.03(+0.27%)
Mar 31, 2015 9.358 9.443 9.306 9.420 684,524 +0.01(+0.12%)
Mar 30, 2015 9.406 9.477 9.352 9.409 707,499 -0.03(-0.33%)
Mar 27, 2015 9.525 9.570 9.369 9.440 721,394 -0.09(-0.89%)
Mar 26, 2015 9.502 9.576 9.454 9.525 733,776 +0.03(+0.36%)
Mar 25, 2015 9.636 9.672 9.463 9.491 655,033 -0.14(-1.44%)
Mar 24, 2015 9.565 9.678 9.525 9.630 752,679 +0.12(+1.22%)
Mar 23, 2015 9.528 9.562 9.460 9.514 565,552 +0.03(+0.30%)
Mar 20, 2015 9.511 9.548 9.440 9.485 1,677,016 +0.09(+0.93%)
Mar 19, 2015 9.536 9.556 9.383 9.398 847,442 -0.23(-2.41%)
Mar 18, 2015 9.426 9.664 9.358 9.630 865,851 +0.19(+2.01%)
Mar 17, 2015 9.386 9.491 9.341 9.440 1,333,132 +0.07(+0.70%)
Mar 16, 2015 9.403 9.480 9.352 9.375 2,136,259 +0.00(+0.00%)
Mar 13, 2015 9.471 9.477 9.276 9.375 702,453 -0.13(-1.34%)
Mar 12, 2015 9.466 9.559 9.451 9.502 888,236 +0.15(+1.61%)
Mar 11, 2015 9.253 9.364 9.219 9.352 757,361 +0.12(+1.35%)
Mar 10, 2015 9.454 9.460 9.225 9.228 1,085,095 -0.26(-2.72%)
Mar 09, 2015 9.706 9.718 9.468 9.485 842,199 -0.15(-1.59%)
Mar 06, 2015 9.770 9.770 9.591 9.638 1,095,233 -0.17(-1.74%)
Mar 05, 2015 9.885 9.933 9.779 9.809 772,727 -0.06(-0.65%)
Mar 04, 2015 9.843 9.955 9.756 9.874 1,005,714 +0.01(+0.11%)
Mar 03, 2015 9.874 9.921 9.823 9.863 777,697 +0.03(+0.28%)
Mar 02, 2015 9.947 9.949 9.795 9.835 933,887 -0.13(-1.27%)
Feb 27, 2015 9.989 10.13 9.924 9.961 1,405,804 -0.01(-0.08%)
Feb 26, 2015 9.958 10.04 9.857 9.969 814,219 -0.01(-0.08%)
Feb 25, 2015 9.924 9.991 9.804 9.977 774,480 +0.08(+0.82%)
Feb 24, 2015 9.879 10.03 9.812 9.896 713,960 -0.03(-0.34%)
Feb 23, 2015 9.899 9.961 9.837 9.930 667,564 +0.02(+0.17%)
Feb 20, 2015 9.840 9.949 9.820 9.913 691,672 +0.06(+0.60%)
Feb 19, 2015 9.793 9.885 9.728 9.854 652,894 +0.02(+0.23%)
Feb 18, 2015 9.829 9.893 9.770 9.832 634,969 -0.04(-0.40%)
Feb 17, 2015 9.781 9.947 9.781 9.871 1,054,345 +0.11(+1.18%)
Feb 13, 2015 9.734 9.756 9.756 9.756 731,507 +0.00(+0.03%)
Feb 12, 2015 9.823 9.835 9.594 9.753 1,236,058 +0.11(+1.13%)
Feb 11, 2015 9.627 9.686 9.560 9.644 1,178,344 +0.10(+1.03%)
Feb 10, 2015 9.512 9.622 9.512 9.546 1,727,111 +0.04(+0.38%)
Feb 09, 2015 9.666 9.672 9.445 9.510 1,615,339 -0.15(-1.51%)
Feb 06, 2015 9.874 9.874 9.582 9.655 2,129,237 -0.20(-1.99%)
Feb 05, 2015 9.773 10.03 9.773 9.851 1,328,969 +0.12(+1.21%)
Feb 04, 2015 9.767 9.835 9.594 9.734 1,187,887 -0.04(-0.43%)
Feb 03, 2015 9.818 9.860 9.728 9.776 1,572,123 +0.00(+0.03%)
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.