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: 4:10 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 (%)
Sep 30, 2015 9.292 9.306 9.137 9.181 799,659 -0.04(-0.44%)
Sep 29, 2015 9.277 9.324 9.201 9.222 669,174 -0.04(-0.41%)
Sep 28, 2015 9.292 9.423 9.260 9.260 2,139,337 -0.06(-0.69%)
Sep 25, 2015 9.356 9.385 9.286 9.324 675,145 +0.05(+0.50%)
Sep 24, 2015 9.196 9.335 9.178 9.277 571,713 +0.02(+0.19%)
Sep 23, 2015 9.391 9.396 9.231 9.260 753,752 -0.11(-1.18%)
Sep 22, 2015 9.385 9.437 9.328 9.370 694,572 -0.09(-0.98%)
Sep 21, 2015 9.382 9.472 9.344 9.463 635,855 +0.12(+1.31%)
Sep 18, 2015 9.297 9.382 9.257 9.341 1,709,098 +0.03(+0.38%)
Sep 17, 2015 9.306 9.414 9.228 9.306 675,189 -0.01(-0.12%)
Sep 16, 2015 9.216 9.344 9.196 9.318 719,024 +0.13(+1.46%)
Sep 15, 2015 9.108 9.196 9.038 9.184 887,913 +0.08(+0.90%)
Sep 14, 2015 9.222 9.245 9.094 9.102 709,089 -0.11(-1.20%)
Sep 11, 2015 9.297 9.309 9.155 9.213 632,076 -0.12(-1.25%)
Sep 10, 2015 9.315 9.427 9.297 9.329 527,968 +0.00(+0.00%)
Sep 09, 2015 9.361 9.466 9.303 9.329 592,751 -0.05(-0.50%)
Sep 08, 2015 9.426 9.463 9.335 9.376 821,380 +0.08(+0.85%)
Sep 04, 2015 9.309 9.297 9.297 9.297 885,792 -0.10(-1.04%)
Sep 03, 2015 9.226 9.430 9.220 9.395 658,482 +0.21(+2.25%)
Sep 02, 2015 9.208 9.257 9.139 9.188 1,076,357 +0.05(+0.50%)
Sep 01, 2015 9.246 9.280 9.088 9.142 3,333,439 -0.27(-2.84%)
Aug 31, 2015 9.295 9.435 9.220 9.410 862,542 +0.01(+0.15%)
Aug 28, 2015 9.358 9.398 9.263 9.395 634,018 -0.02(-0.18%)
Aug 27, 2015 9.323 9.481 9.260 9.412 1,002,149 +0.18(+1.99%)
Aug 26, 2015 9.160 9.256 9.022 9.229 949,217 +0.23(+2.59%)
Aug 25, 2015 9.384 9.418 8.987 8.996 1,501,043 -0.21(-2.25%)
Aug 24, 2015 9.185 9.470 9.073 9.203 1,778,889 -0.39(-4.10%)
Aug 21, 2015 9.576 9.751 9.576 9.596 1,163,989 -0.07(-0.68%)
Aug 20, 2015 9.734 9.734 9.611 9.662 664,994 -0.12(-1.23%)
Aug 19, 2015 9.797 9.863 9.733 9.783 823,713 -0.06(-0.58%)
Aug 18, 2015 9.757 9.849 9.726 9.840 1,075,511 +0.08(+0.82%)
Aug 17, 2015 9.714 9.769 9.680 9.760 660,237 -0.01(-0.09%)
Aug 14, 2015 9.797 9.838 9.737 9.769 617,663 -0.02(-0.18%)
Aug 13, 2015 9.734 9.818 9.677 9.786 946,318 +0.02(+0.21%)
Aug 12, 2015 9.614 9.769 9.573 9.766 1,116,696 +0.16(+1.68%)
Aug 11, 2015 9.622 9.631 9.464 9.605 818,527 -0.09(-0.98%)
Aug 10, 2015 9.662 9.728 9.654 9.700 1,396,050 -0.05(-0.53%)
Aug 07, 2015 9.751 9.886 9.714 9.751 1,435,922 -0.07(-0.70%)
Aug 06, 2015 9.705 9.866 9.688 9.820 1,031,319 +0.12(+1.27%)
Aug 05, 2015 9.665 9.740 9.628 9.697 1,247,661 +0.07(+0.78%)
Aug 04, 2015 9.746 9.823 9.557 9.622 1,110,355 -0.17(-1.76%)
Aug 03, 2015 9.800 9.855 9.757 9.795 490,850 -0.02(-0.23%)
Jul 31, 2015 9.875 9.932 9.751 9.818 943,760 -0.02(-0.18%)
Jul 30, 2015 9.792 9.863 9.717 9.835 530,326 +0.03(+0.29%)
Jul 29, 2015 9.818 9.953 9.740 9.806 839,730 -0.01(-0.15%)
Jul 28, 2015 9.734 9.840 9.654 9.820 798,768 +0.13(+1.30%)
Jul 27, 2015 9.711 9.783 9.651 9.694 744,538 -0.03(-0.30%)
Jul 24, 2015 9.648 9.743 9.596 9.723 984,523 +0.07(+0.68%)
Jul 23, 2015 9.634 9.737 9.539 9.657 1,804,830 +0.03(+0.30%)
Jul 22, 2015 9.694 9.731 9.579 9.628 1,166,450 -0.14(-1.47%)
Jul 21, 2015 9.904 9.941 9.726 9.772 502,465 -0.15(-1.51%)
Jul 20, 2015 9.961 9.961 9.881 9.921 431,354 -0.03(-0.29%)
Jul 17, 2015 9.961 9.981 9.918 9.950 390,263 -0.01(-0.09%)
Jul 16, 2015 9.999 10.01 9.941 9.958 519,850 +0.00(+0.03%)
Jul 15, 2015 9.981 9.990 9.872 9.955 1,396,290 -0.05(-0.49%)
Jul 14, 2015 9.950 10.03 9.858 10.00 800,011 +0.03(+0.32%)
Jul 13, 2015 9.930 10.01 9.918 9.973 471,993 +0.01(+0.09%)
Jul 10, 2015 9.869 9.984 9.843 9.964 850,019 +0.12(+1.26%)
Jul 09, 2015 9.901 9.944 9.806 9.840 1,425,641 -0.01(-0.09%)
Jul 08, 2015 9.889 9.967 9.829 9.849 1,195,307 -0.09(-0.87%)
Jul 07, 2015 9.886 9.947 9.815 9.935 1,043,957 -0.00(-0.03%)
Jul 06, 2015 9.886 9.990 9.884 9.938 1,555,621 -0.05(-0.49%)
Jul 02, 2015 9.835 9.987 9.987 9.987 1,183,028 +0.01(+0.12%)
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.