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

TELUS Corporation (NY: TU )

16.46 -0.05 (-0.30%)
Official Closing Price Updated: 7:00 PM EDT, May 16, 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 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%)
May 01, 2013 9.218 9.327 9.218 9.301 591,963 -0.05(-0.50%)
Apr 30, 2013 9.231 9.347 9.158 9.347 3,147,823 +0.13(+1.43%)
Apr 29, 2013 9.117 9.226 9.096 9.215 482,167 +0.12(+1.37%)
Apr 26, 2013 9.073 9.143 9.067 9.091 352,202 +0.02(+0.26%)
Apr 25, 2013 9.099 9.130 9.023 9.067 564,491 -0.03(-0.34%)
Apr 24, 2013 9.158 9.161 9.060 9.099 281,825 -0.04(-0.43%)
Apr 23, 2013 9.176 9.207 9.101 9.137 286,531 +0.01(+0.11%)
Apr 22, 2013 9.176 9.200 9.117 9.127 220,170 -0.03(-0.28%)
Apr 19, 2013 9.052 9.169 9.021 9.153 285,046 +0.10(+1.12%)
Apr 18, 2013 9.021 9.117 8.969 9.052 302,587 +0.08(+0.90%)
Apr 17, 2013 8.992 9.290 8.829 8.972 685,309 +0.01(+0.14%)
Apr 16, 2013 8.882 8.981 8.838 8.959 805,502 +0.11(+1.26%)
Apr 15, 2013 8.927 9.053 8.846 8.847 313,297 -0.13(-1.46%)
Apr 12, 2013 8.921 8.995 8.914 8.978 658,073 +0.04(+0.43%)
Apr 11, 2013 8.957 8.990 8.913 8.939 280,004 +0.03(+0.29%)
Apr 10, 2013 8.829 8.935 8.829 8.913 251,796 +0.11(+1.21%)
Apr 09, 2013 8.825 8.844 8.754 8.807 700,555 +0.01(+0.13%)
Apr 08, 2013 8.799 8.883 8.738 8.795 378,771 +0.02(+0.18%)
Apr 05, 2013 8.784 8.826 8.721 8.780 747,697 -0.10(-1.09%)
Apr 04, 2013 8.883 8.939 8.846 8.877 530,458 +0.02(+0.25%)
Apr 03, 2013 8.972 9.014 8.813 8.855 610,800 -0.09(-1.04%)
Apr 02, 2013 8.947 9.022 8.938 8.948 452,184 +0.05(+0.55%)
Apr 01, 2013 8.940 8.944 8.859 8.899 516,323 -0.06(-0.65%)
Mar 28, 2013 8.802 8.981 8.786 8.957 578,094 +0.15(+1.69%)
Mar 27, 2013 8.864 8.872 8.781 8.808 1,658,601 -0.07(-0.80%)
Mar 26, 2013 8.841 8.918 8.727 8.879 869,139 +0.08(+0.93%)
Mar 25, 2013 8.881 8.930 8.777 8.798 245,477 -0.03(-0.31%)
Mar 22, 2013 8.826 8.940 8.800 8.825 355,578 +0.02(+0.25%)
Mar 21, 2013 8.891 8.902 8.795 8.803 226,844 -0.04(-0.47%)
Mar 20, 2013 8.833 8.872 8.804 8.844 590,894 +0.07(+0.75%)
Mar 19, 2013 8.806 8.820 8.745 8.778 258,563 -0.03(-0.31%)
Mar 18, 2013 8.846 8.883 8.776 8.806 243,155 -0.06(-0.63%)
Mar 15, 2013 8.737 8.883 8.737 8.861 558,234 +0.13(+1.51%)
Mar 14, 2013 8.680 8.798 8.657 8.729 249,751 +0.10(+1.17%)
Mar 13, 2013 8.750 8.767 8.602 8.628 407,665 -0.12(-1.38%)
Mar 12, 2013 8.733 8.800 8.725 8.749 316,205 +0.03(+0.30%)
Mar 11, 2013 8.799 8.799 8.721 8.723 172,997 -0.06(-0.71%)
Mar 08, 2013 8.851 8.851 8.776 8.785 339,283 -0.01(-0.07%)
Mar 07, 2013 8.916 8.925 8.747 8.791 474,698 -0.18(-2.04%)
Mar 06, 2013 9.047 9.053 8.943 8.974 438,234 -0.04(-0.49%)
Mar 05, 2013 8.991 9.074 8.970 9.018 929,552 +0.05(+0.59%)
Mar 04, 2013 8.909 8.995 8.882 8.965 733,276 +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.