Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

TELUS Corporation (NY: TU )

15.82 -0.27 (-1.68%)
Official Closing Price Updated: 4:10 PM EDT, Jun 13, 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 (%)
May 31, 2013 8.949 8.964 8.752 8.797 2,437,037 -0.16(-1.78%)
May 30, 2013 9.094 9.104 8.932 8.957 296,024 -0.12(-1.34%)
May 29, 2013 9.079 9.104 8.990 9.079 295,985 +0.00(+0.03%)
May 28, 2013 9.185 9.185 9.063 9.076 250,591 -0.05(-0.56%)
May 24, 2013 9.142 9.160 9.040 9.127 229,060 -0.04(-0.47%)
May 23, 2013 9.226 9.228 9.124 9.170 198,202 -0.03(-0.28%)
May 22, 2013 9.274 9.370 9.192 9.195 595,924 -0.09(-0.96%)
May 21, 2013 9.193 9.350 9.147 9.284 245,067 +0.10(+1.08%)
May 20, 2013 9.152 9.261 9.139 9.185 156,008 -0.02(-0.19%)
May 17, 2013 9.124 9.210 9.124 9.203 327,680 -0.08(-0.85%)
May 16, 2013 9.281 9.350 9.226 9.281 286,014 +0.06(+0.69%)
May 15, 2013 9.317 9.317 9.195 9.218 602,754 -0.16(-1.70%)
May 13, 2013 9.411 9.416 9.332 9.378 292,927 -0.03(-0.32%)
May 10, 2013 9.388 9.411 9.299 9.408 380,136 +0.05(+0.51%)
May 09, 2013 9.345 9.499 9.345 9.360 428,047 +0.08(+0.82%)
May 08, 2013 9.114 9.322 9.114 9.284 324,768 +0.17(+1.89%)
May 07, 2013 9.165 9.176 9.101 9.111 650,424 -0.01(-0.11%)
May 06, 2013 9.081 9.138 9.056 9.122 223,923 +0.03(+0.36%)
May 03, 2013 9.167 9.122 9.058 9.089 227,809 +0.00(+0.00%)
May 02, 2013 9.089 9.122 9.025 9.089 225,892 -0.01(-0.06%)
May 01, 2013 9.013 9.119 9.013 9.094 605,437 -0.05(-0.50%)
Apr 30, 2013 9.025 9.139 8.954 9.139 3,219,472 +0.13(+1.43%)
Apr 29, 2013 8.914 9.020 8.893 9.010 493,141 +0.12(+1.37%)
Apr 26, 2013 8.871 8.939 8.866 8.888 360,219 +0.02(+0.26%)
Apr 25, 2013 8.896 8.926 8.823 8.866 577,340 -0.03(-0.34%)
Apr 24, 2013 8.954 8.957 8.858 8.896 288,240 -0.04(-0.43%)
Apr 23, 2013 8.972 9.002 8.899 8.934 293,053 +0.01(+0.11%)
Apr 22, 2013 8.972 8.995 8.914 8.924 225,181 -0.03(-0.28%)
Apr 19, 2013 8.850 8.964 8.820 8.949 291,534 +0.10(+1.12%)
Apr 18, 2013 8.820 8.914 8.769 8.850 309,475 +0.08(+0.90%)
Apr 17, 2013 8.792 9.084 8.632 8.772 700,908 +0.01(+0.14%)
Apr 16, 2013 8.684 8.781 8.641 8.759 823,836 +0.11(+1.26%)
Apr 15, 2013 8.729 8.852 8.649 8.650 320,428 -0.13(-1.46%)
Apr 12, 2013 8.722 8.795 8.716 8.778 673,052 +0.04(+0.43%)
Apr 11, 2013 8.758 8.790 8.715 8.740 286,377 +0.03(+0.29%)
Apr 10, 2013 8.632 8.736 8.632 8.715 257,527 +0.10(+1.21%)
Apr 09, 2013 8.629 8.648 8.559 8.611 716,501 +0.01(+0.13%)
Apr 08, 2013 8.603 8.686 8.544 8.600 387,392 +0.02(+0.18%)
Apr 05, 2013 8.588 8.630 8.527 8.584 764,716 -0.10(-1.10%)
Apr 04, 2013 8.686 8.740 8.649 8.679 542,532 +0.02(+0.25%)
Apr 03, 2013 8.772 8.814 8.617 8.658 624,703 -0.09(-1.04%)
Apr 02, 2013 8.748 8.821 8.739 8.749 462,476 +0.05(+0.55%)
Apr 01, 2013 8.741 8.745 8.662 8.701 528,076 -0.06(-0.65%)
Mar 28, 2013 8.606 8.781 8.591 8.758 591,252 +0.15(+1.69%)
Mar 27, 2013 8.667 8.674 8.586 8.612 1,696,353 -0.07(-0.80%)
Mar 26, 2013 8.644 8.720 8.532 8.682 888,922 +0.08(+0.93%)
Mar 25, 2013 8.683 8.731 8.582 8.602 251,064 -0.03(-0.31%)
Mar 22, 2013 8.630 8.741 8.605 8.629 363,671 +0.02(+0.25%)
Mar 21, 2013 8.693 8.703 8.600 8.607 232,007 -0.04(-0.47%)
Mar 20, 2013 8.636 8.674 8.608 8.648 604,344 +0.06(+0.75%)
Mar 19, 2013 8.610 8.624 8.550 8.583 264,448 -0.03(-0.31%)
Mar 18, 2013 8.649 8.686 8.580 8.610 248,689 -0.05(-0.63%)
Mar 15, 2013 8.542 8.686 8.542 8.664 570,940 +0.13(+1.51%)
Mar 14, 2013 8.487 8.602 8.464 8.535 255,436 +0.10(+1.17%)
Mar 13, 2013 8.555 8.572 8.411 8.436 416,944 -0.12(-1.38%)
Mar 12, 2013 8.539 8.605 8.531 8.554 323,403 +0.03(+0.30%)
Mar 11, 2013 8.603 8.603 8.527 8.529 176,935 -0.06(-0.71%)
Mar 08, 2013 8.654 8.654 8.580 8.589 347,005 -0.01(-0.07%)
Mar 07, 2013 8.717 8.726 8.553 8.596 485,503 -0.18(-2.04%)
Mar 06, 2013 8.845 8.852 8.744 8.774 448,209 -0.04(-0.49%)
Mar 05, 2013 8.791 8.872 8.771 8.817 950,710 +0.05(+0.59%)
Mar 04, 2013 8.710 8.795 8.684 8.766 749,967 +0.03(+0.33%)
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.