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 (%)
Aug 31, 2015 9.283 9.423 9.208 9.398 863,638 +0.01(+0.15%)
Aug 28, 2015 9.346 9.386 9.251 9.383 634,824 -0.02(-0.18%)
Aug 27, 2015 9.311 9.469 9.248 9.400 1,003,423 +0.18(+1.99%)
Aug 26, 2015 9.148 9.244 9.010 9.217 950,424 +0.23(+2.59%)
Aug 25, 2015 9.372 9.406 8.976 8.984 1,502,951 -0.21(-2.25%)
Aug 24, 2015 9.174 9.458 9.062 9.191 1,781,151 -0.39(-4.10%)
Aug 21, 2015 9.564 9.739 9.564 9.584 1,165,469 -0.07(-0.68%)
Aug 20, 2015 9.722 9.722 9.598 9.650 665,840 -0.12(-1.23%)
Aug 19, 2015 9.785 9.851 9.720 9.771 824,760 -0.06(-0.58%)
Aug 18, 2015 9.745 9.837 9.713 9.828 1,076,879 +0.08(+0.82%)
Aug 17, 2015 9.702 9.756 9.667 9.748 661,076 -0.01(-0.09%)
Aug 14, 2015 9.785 9.825 9.725 9.756 618,448 -0.02(-0.18%)
Aug 13, 2015 9.722 9.805 9.664 9.773 947,521 +0.02(+0.21%)
Aug 12, 2015 9.601 9.756 9.561 9.753 1,118,116 +0.16(+1.68%)
Aug 11, 2015 9.610 9.619 9.452 9.593 819,568 -0.09(-0.98%)
Aug 10, 2015 9.650 9.716 9.641 9.687 1,397,825 -0.05(-0.53%)
Aug 07, 2015 9.739 9.874 9.702 9.739 1,437,748 -0.07(-0.70%)
Aug 06, 2015 9.693 9.854 9.676 9.808 1,032,630 +0.12(+1.27%)
Aug 05, 2015 9.653 9.728 9.616 9.685 1,249,247 +0.07(+0.78%)
Aug 04, 2015 9.733 9.811 9.545 9.610 1,111,766 -0.17(-1.76%)
Aug 03, 2015 9.788 9.842 9.745 9.782 491,474 -0.02(-0.23%)
Jul 31, 2015 9.862 9.920 9.739 9.805 944,960 -0.02(-0.18%)
Jul 30, 2015 9.779 9.851 9.705 9.822 531,000 +0.03(+0.29%)
Jul 29, 2015 9.805 9.940 9.728 9.794 840,798 -0.01(-0.15%)
Jul 28, 2015 9.722 9.828 9.641 9.808 799,784 +0.13(+1.30%)
Jul 27, 2015 9.699 9.771 9.639 9.682 745,485 -0.03(-0.30%)
Jul 24, 2015 9.636 9.730 9.584 9.710 985,775 +0.07(+0.68%)
Jul 23, 2015 9.621 9.725 9.527 9.644 1,807,124 +0.03(+0.30%)
Jul 22, 2015 9.682 9.719 9.567 9.616 1,167,933 -0.14(-1.47%)
Jul 21, 2015 9.891 9.928 9.713 9.759 503,103 -0.15(-1.51%)
Jul 20, 2015 9.949 9.949 9.868 9.908 431,903 -0.03(-0.29%)
Jul 17, 2015 9.949 9.969 9.905 9.937 390,759 -0.01(-0.09%)
Jul 16, 2015 9.986 9.994 9.928 9.946 520,511 +0.00(+0.03%)
Jul 15, 2015 9.969 9.977 9.860 9.943 1,398,065 -0.05(-0.49%)
Jul 14, 2015 9.937 10.01 9.845 9.992 801,028 +0.03(+0.32%)
Jul 13, 2015 9.917 9.997 9.905 9.960 472,593 +0.01(+0.09%)
Jul 10, 2015 9.857 9.971 9.831 9.951 851,100 +0.12(+1.26%)
Jul 09, 2015 9.888 9.931 9.794 9.828 1,427,454 -0.01(-0.09%)
Jul 08, 2015 9.877 9.954 9.817 9.837 1,196,827 -0.09(-0.87%)
Jul 07, 2015 9.874 9.934 9.802 9.923 1,045,284 -0.00(-0.03%)
Jul 06, 2015 9.874 9.977 9.871 9.926 1,557,599 -0.05(-0.49%)
Jul 02, 2015 9.822 9.974 9.974 9.974 1,184,532 +0.01(+0.12%)
Jul 01, 2015 9.903 9.992 9.852 9.963 621,801 +0.08(+0.81%)
Jun 30, 2015 9.822 9.934 9.785 9.883 2,512,874 +0.06(+0.58%)
Jun 29, 2015 9.857 9.931 9.825 9.825 664,251 -0.20(-1.95%)
Jun 26, 2015 9.966 10.03 9.926 10.02 686,770 +0.02(+0.17%)
Jun 25, 2015 9.905 10.03 9.894 10.00 798,784 +0.08(+0.81%)
Jun 24, 2015 9.791 9.963 9.785 9.923 742,958 +0.07(+0.76%)
Jun 23, 2015 9.883 9.969 9.828 9.848 596,057 -0.07(-0.69%)
Jun 22, 2015 9.822 9.943 9.742 9.917 1,137,461 +0.28(+2.95%)
Jun 19, 2015 9.578 9.736 9.553 9.633 1,434,758 -0.03(-0.36%)
Jun 18, 2015 9.610 9.679 9.596 9.667 540,560 +0.10(+1.08%)
Jun 17, 2015 9.587 9.636 9.507 9.564 543,355 -0.02(-0.24%)
Jun 16, 2015 9.558 9.621 9.492 9.587 612,095 +0.02(+0.21%)
Jun 15, 2015 9.501 9.581 9.461 9.567 734,824 +0.03(+0.36%)
Jun 12, 2015 9.550 9.607 9.521 9.532 628,297 -0.08(-0.81%)
Jun 11, 2015 9.685 9.690 9.547 9.610 815,480 -0.05(-0.56%)
Jun 10, 2015 9.730 9.739 9.647 9.664 605,366 +0.01(+0.15%)
Jun 09, 2015 9.630 9.673 9.530 9.650 578,047 +0.03(+0.33%)
Jun 08, 2015 9.664 9.705 9.607 9.619 752,612 -0.01(-0.09%)
Jun 05, 2015 9.613 9.647 9.568 9.627 713,127 -0.03(-0.35%)
Jun 04, 2015 9.681 9.738 9.627 9.661 833,173 -0.04(-0.44%)
Jun 03, 2015 9.664 9.749 9.636 9.704 663,928 +0.01(+0.06%)
Jun 02, 2015 9.655 9.735 9.638 9.698 832,001 +0.07(+0.74%)
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.