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

TELUS Corporation (NY: TU )

16.45 +0.32 (+1.98%)
Official Closing Price Updated: 7:00 PM EDT, May 31, 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, 2013 8.025 8.041 7.849 7.935 3,704,642 -0.05(-0.68%)
Jul 30, 2013 8.111 8.178 7.971 7.989 878,865 -0.08(-1.03%)
Jul 29, 2013 7.906 8.088 7.904 8.072 1,188,756 +0.15(+1.86%)
Jul 26, 2013 7.844 7.953 7.792 7.924 823,386 +0.04(+0.53%)
Jul 25, 2013 7.792 7.901 7.771 7.883 421,681 +0.09(+1.10%)
Jul 24, 2013 7.828 7.901 7.787 7.797 626,802 +0.03(+0.40%)
Jul 23, 2013 7.766 7.852 7.753 7.766 746,593 +0.08(+0.98%)
Jul 22, 2013 7.914 7.909 7.682 7.691 1,973,017 -0.22(-2.75%)
Jul 19, 2013 7.880 7.948 7.831 7.909 416,407 +0.03(+0.33%)
Jul 18, 2013 7.963 8.012 7.878 7.883 428,081 -0.06(-0.72%)
Jul 17, 2013 7.966 8.051 7.919 7.940 498,670 -0.02(-0.20%)
Jul 16, 2013 7.935 7.986 7.914 7.955 354,401 +0.04(+0.52%)
Jul 15, 2013 7.958 7.976 7.896 7.914 425,569 -0.01(-0.16%)
Jul 12, 2013 7.955 7.986 7.914 7.927 433,921 +0.00(+0.03%)
Jul 11, 2013 7.852 7.976 7.844 7.924 814,047 +0.18(+2.31%)
Jul 10, 2013 7.836 7.839 7.675 7.745 497,760 -0.05(-0.70%)
Jul 09, 2013 7.867 7.839 7.743 7.800 547,313 -0.01(-0.13%)
Jul 08, 2013 7.743 7.865 7.696 7.810 652,915 +0.09(+1.14%)
Jul 05, 2013 7.771 7.844 7.691 7.722 776,132 -0.10(-1.23%)
Jul 03, 2013 7.738 7.878 7.649 7.818 455,945 +0.05(+0.67%)
Jul 02, 2013 7.639 7.981 7.600 7.766 1,411,611 +0.08(+0.98%)
Jul 01, 2013 7.600 7.701 7.600 7.691 504,754 +0.12(+1.64%)
Jun 28, 2013 7.440 7.714 7.367 7.567 1,814,131 +0.19(+2.53%)
Jun 27, 2013 7.538 7.543 7.297 7.380 3,873,531 -0.23(-3.06%)
Jun 26, 2013 8.238 8.238 7.364 7.613 7,945,329 -0.61(-7.47%)
Jun 25, 2013 8.321 8.336 8.183 8.228 706,885 +0.06(+0.70%)
Jun 24, 2013 8.181 8.298 8.093 8.171 706,442 -0.16(-1.90%)
Jun 21, 2013 8.316 8.474 8.235 8.329 948,374 -0.03(-0.37%)
Jun 20, 2013 8.539 8.575 8.360 8.360 1,589,497 -0.29(-3.39%)
Jun 19, 2013 8.979 8.979 8.647 8.653 514,437 -0.34(-3.78%)
Jun 18, 2013 8.899 9.117 8.899 8.992 401,856 +0.10(+1.14%)
Jun 17, 2013 8.925 8.966 8.860 8.891 833,096 +0.05(+0.56%)
Jun 14, 2013 8.868 8.946 8.772 8.842 882,237 -0.01(-0.09%)
Jun 13, 2013 8.552 8.896 8.518 8.850 826,924 +0.30(+3.55%)
Jun 12, 2013 8.751 8.769 8.502 8.546 608,582 -0.18(-2.05%)
Jun 11, 2013 8.821 8.847 8.702 8.725 400,802 -0.11(-1.23%)
Jun 10, 2013 8.839 8.917 8.785 8.834 600,191 +0.01(+0.12%)
Jun 07, 2013 8.811 8.865 8.720 8.824 636,944 -0.00(-0.03%)
Jun 06, 2013 8.730 8.847 8.588 8.826 365,450 +0.01(+0.15%)
Jun 05, 2013 8.933 8.933 8.715 8.813 452,431 -0.17(-1.85%)
Jun 04, 2013 8.992 9.054 8.826 8.979 487,236 -0.06(-0.63%)
Jun 03, 2013 9.021 9.174 9.013 9.036 366,260 +0.04(+0.43%)
May 31, 2013 9.153 9.169 8.951 8.997 2,382,801 -0.16(-1.78%)
May 30, 2013 9.301 9.311 9.135 9.161 289,436 -0.12(-1.34%)
May 29, 2013 9.285 9.311 9.194 9.285 289,398 +0.00(+0.03%)
May 28, 2013 9.394 9.394 9.270 9.283 245,014 -0.05(-0.56%)
May 24, 2013 9.350 9.368 9.246 9.334 223,962 -0.04(-0.47%)
May 23, 2013 9.436 9.438 9.332 9.378 193,791 -0.03(-0.28%)
May 22, 2013 9.485 9.583 9.401 9.404 582,661 -0.09(-0.96%)
May 21, 2013 9.402 9.563 9.355 9.495 239,613 +0.10(+1.08%)
May 20, 2013 9.360 9.472 9.347 9.394 152,536 -0.02(-0.19%)
May 17, 2013 9.332 9.420 9.332 9.412 320,387 -0.08(-0.85%)
May 16, 2013 9.493 9.563 9.436 9.493 279,649 +0.06(+0.69%)
May 15, 2013 9.529 9.529 9.404 9.428 589,339 -0.16(-1.70%)
May 13, 2013 9.625 9.630 9.544 9.591 286,408 -0.03(-0.32%)
May 10, 2013 9.601 9.625 9.511 9.622 371,676 +0.05(+0.51%)
May 09, 2013 9.557 9.715 9.557 9.573 418,521 +0.08(+0.82%)
May 08, 2013 9.321 9.534 9.321 9.495 317,540 +0.18(+1.89%)
May 07, 2013 9.373 9.385 9.308 9.319 635,949 -0.01(-0.11%)
May 06, 2013 9.288 9.346 9.262 9.329 218,939 +0.03(+0.36%)
May 03, 2013 9.376 9.329 9.264 9.296 222,739 +0.00(+0.00%)
May 02, 2013 9.296 9.329 9.231 9.296 220,864 -0.01(-0.06%)
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.