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 (%)
Jul 31, 2014 9.598 9.644 9.548 9.579 623,121 -0.04(-0.43%)
Jul 30, 2014 9.507 9.622 9.472 9.620 405,502 +0.12(+1.27%)
Jul 29, 2014 9.507 9.603 9.488 9.499 873,203 +0.01(+0.09%)
Jul 28, 2014 9.537 9.592 9.439 9.491 723,748 -0.05(-0.52%)
Jul 25, 2014 9.719 9.724 9.510 9.540 922,060 -0.19(-1.92%)
Jul 24, 2014 9.735 9.787 9.710 9.727 481,153 -0.01(-0.14%)
Jul 23, 2014 9.853 9.853 9.699 9.740 655,545 -0.11(-1.11%)
Jul 22, 2014 9.894 9.924 9.804 9.850 510,888 -0.04(-0.44%)
Jul 21, 2014 9.927 9.930 9.858 9.894 265,163 -0.02(-0.17%)
Jul 18, 2014 9.889 9.985 9.848 9.911 359,436 +0.06(+0.64%)
Jul 17, 2014 9.861 9.927 9.795 9.848 386,759 -0.01(-0.11%)
Jul 16, 2014 9.724 9.926 9.697 9.858 621,026 +0.13(+1.30%)
Jul 15, 2014 10.02 10.02 9.716 9.732 786,979 -0.28(-2.77%)
Jul 14, 2014 9.996 10.06 9.952 10.01 416,553 +0.02(+0.25%)
Jul 11, 2014 10.06 10.06 9.941 9.985 324,218 -0.06(-0.63%)
Jul 10, 2014 10.00 10.08 9.957 10.05 394,371 -0.04(-0.41%)
Jul 09, 2014 9.889 10.09 9.872 10.09 519,658 +0.19(+1.97%)
Jul 08, 2014 10.06 10.08 9.787 9.894 1,367,642 -0.21(-2.12%)
Jul 07, 2014 10.19 10.21 9.990 10.11 1,618,238 -0.14(-1.37%)
Jul 03, 2014 10.17 10.25 10.25 10.25 306,058 +0.06(+0.57%)
Jul 02, 2014 10.32 10.34 10.15 10.19 593,885 -0.13(-1.25%)
Jul 01, 2014 10.27 10.33 10.24 10.32 169,166 +0.10(+0.97%)
Jun 30, 2014 10.29 10.31 10.21 10.22 545,557 -0.05(-0.53%)
Jun 27, 2014 10.15 10.29 10.14 10.28 278,848 +0.15(+1.44%)
Jun 26, 2014 10.12 10.24 10.11 10.13 546,245 +0.04(+0.38%)
Jun 25, 2014 10.16 10.22 10.08 10.09 431,266 -0.04(-0.38%)
Jun 24, 2014 10.20 10.23 10.10 10.13 730,587 -0.10(-0.97%)
Jun 23, 2014 10.30 10.30 10.15 10.23 542,675 -0.07(-0.67%)
Jun 20, 2014 10.47 10.48 10.20 10.30 960,135 -0.04(-0.42%)
Jun 19, 2014 10.51 10.53 10.33 10.34 976,476 -0.13(-1.21%)
Jun 18, 2014 10.41 10.51 10.39 10.47 1,187,635 +0.05(+0.50%)
Jun 17, 2014 10.52 10.54 10.40 10.42 1,026,561 -0.11(-1.04%)
Jun 16, 2014 10.44 10.58 10.43 10.53 864,769 +0.06(+0.60%)
Jun 13, 2014 10.40 10.50 10.38 10.46 823,873 +0.07(+0.71%)
Jun 12, 2014 10.31 10.40 10.31 10.39 361,699 +0.09(+0.88%)
Jun 11, 2014 10.37 10.41 10.27 10.30 333,636 -0.04(-0.40%)
Jun 10, 2014 10.36 10.39 10.32 10.34 531,190 +0.02(+0.24%)
Jun 06, 2014 10.38 10.40 10.28 10.31 465,242 -0.00(-0.01%)
Jun 05, 2014 10.37 10.41 10.24 10.31 833,363 -0.08(-0.80%)
Jun 04, 2014 10.37 10.44 10.31 10.40 608,797 +0.04(+0.42%)
Jun 03, 2014 10.24 10.39 10.22 10.36 909,090 +0.11(+1.05%)
Jun 02, 2014 10.17 10.28 10.13 10.25 402,356 +0.08(+0.77%)
May 30, 2014 10.17 10.29 10.12 10.17 523,949 -0.00(-0.03%)
May 29, 2014 10.27 10.28 10.12 10.17 486,362 -0.05(-0.45%)
May 28, 2014 10.24 10.29 10.21 10.22 551,660 -0.03(-0.26%)
May 27, 2014 10.35 10.40 10.24 10.24 373,327 -0.08(-0.73%)
May 23, 2014 10.31 10.32 10.32 10.32 320,898 +0.01(+0.09%)
May 22, 2014 10.20 10.36 10.15 10.31 299,539 +0.12(+1.15%)
May 21, 2014 10.01 10.20 9.981 10.19 358,545 +0.18(+1.83%)
May 20, 2014 10.00 10.05 9.957 10.01 326,124 -0.08(-0.77%)
May 19, 2014 10.11 10.12 9.986 10.09 247,040 +0.03(+0.30%)
May 16, 2014 10.12 10.14 10.02 10.06 338,124 -0.05(-0.51%)
May 15, 2014 9.992 10.12 9.978 10.11 368,064 +0.15(+1.49%)
May 14, 2014 9.911 9.992 9.911 9.962 415,604 +0.03(+0.33%)
May 13, 2014 9.903 10.01 9.903 9.930 433,217 +0.05(+0.55%)
May 12, 2014 9.814 9.895 9.809 9.876 292,679 +0.08(+0.80%)
May 09, 2014 9.857 9.865 9.749 9.798 394,876 -0.09(-0.93%)
May 08, 2014 9.849 9.919 9.720 9.889 353,185 +0.11(+1.07%)
May 07, 2014 9.644 9.860 9.631 9.784 846,225 +0.13(+1.40%)
May 06, 2014 9.593 9.679 9.539 9.650 559,032 +0.10(+1.04%)
May 05, 2014 9.477 9.590 9.477 9.550 346,689 +0.06(+0.60%)
May 02, 2014 9.483 9.545 9.469 9.494 299,137 -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.