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

TELUS Corporation (NY: TU )

16.62 +0.16 (+0.97%)
Official Closing Price Updated: 7:00 PM EDT, May 17, 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 29, 2015 9.880 9.909 9.767 9.895 711,375 -0.05(-0.47%)
May 28, 2015 9.854 9.967 9.836 9.941 763,528 +0.03(+0.26%)
May 27, 2015 9.900 9.967 9.831 9.915 838,290 +0.01(+0.12%)
May 26, 2015 9.950 9.993 9.857 9.903 957,228 -0.04(-0.38%)
May 22, 2015 9.912 9.941 9.941 9.941 784,957 -0.02(-0.18%)
May 21, 2015 9.863 9.973 9.863 9.958 465,499 +0.11(+1.09%)
May 20, 2015 9.877 9.956 9.848 9.851 616,788 -0.03(-0.26%)
May 19, 2015 9.903 9.918 9.819 9.877 1,030,493 -0.10(-1.05%)
May 18, 2015 10.01 10.08 9.964 9.982 474,546 -0.06(-0.61%)
May 15, 2015 10.02 10.07 9.967 10.04 921,359 -0.02(-0.17%)
May 14, 2015 10.16 10.19 10.05 10.06 971,089 -0.05(-0.46%)
May 13, 2015 10.12 10.14 9.993 10.11 999,222 +0.05(+0.49%)
May 12, 2015 10.17 10.17 10.04 10.06 1,774,292 -0.12(-1.14%)
May 11, 2015 10.10 10.28 10.08 10.17 3,314,812 +0.08(+0.78%)
May 08, 2015 10.08 10.19 9.880 10.10 9,316,067 -0.15(-1.42%)
May 07, 2015 10.21 10.28 10.09 10.24 1,213,053 +0.09(+0.92%)
May 06, 2015 9.938 10.15 9.825 10.15 1,250,738 +0.31(+3.16%)
May 05, 2015 10.06 10.06 9.810 9.836 1,367,666 -0.18(-1.80%)
May 04, 2015 10.07 10.09 9.996 10.02 546,878 -0.01(-0.06%)
May 01, 2015 10.02 10.07 9.941 10.02 596,302 -0.04(-0.38%)
Apr 30, 2015 10.21 10.21 10.03 10.06 947,864 -0.19(-1.84%)
Apr 29, 2015 10.30 10.31 10.20 10.25 517,758 -0.06(-0.62%)
Apr 28, 2015 10.23 10.33 10.21 10.31 462,312 +0.12(+1.20%)
Apr 27, 2015 10.27 10.28 10.19 10.19 408,649 -0.03(-0.26%)
Apr 24, 2015 10.23 10.28 10.16 10.22 633,341 -0.01(-0.09%)
Apr 23, 2015 10.14 10.27 10.12 10.23 858,322 +0.09(+0.92%)
Apr 22, 2015 10.04 10.17 10.01 10.13 1,188,348 +0.12(+1.19%)
Apr 21, 2015 10.01 10.04 9.944 10.01 670,593 -0.00(-0.03%)
Apr 20, 2015 10.02 10.10 9.963 10.02 765,090 +0.00(+0.03%)
Apr 17, 2015 10.03 10.07 9.922 10.01 802,191 -0.03(-0.32%)
Apr 16, 2015 10.14 10.16 9.985 10.05 895,546 -0.06(-0.60%)
Apr 15, 2015 10.04 10.16 10.03 10.11 693,931 +0.05(+0.52%)
Apr 14, 2015 10.10 10.16 10.01 10.05 417,565 +0.00(+0.03%)
Apr 13, 2015 10.04 10.07 9.993 10.05 462,209 +0.02(+0.20%)
Apr 10, 2015 9.982 10.05 9.953 10.03 513,615 +0.05(+0.52%)
Apr 09, 2015 9.938 10.11 9.892 9.979 892,559 +0.03(+0.35%)
Apr 08, 2015 9.985 10.02 9.909 9.944 472,777 +0.05(+0.50%)
Apr 07, 2015 9.868 10.01 9.868 9.895 538,062 +0.02(+0.18%)
Apr 06, 2015 9.871 9.983 9.836 9.877 722,522 +0.08(+0.77%)
Apr 02, 2015 9.694 9.802 9.802 9.802 498,986 +0.12(+1.20%)
Apr 01, 2015 9.662 9.738 9.607 9.685 535,632 +0.03(+0.27%)
Mar 31, 2015 9.595 9.682 9.542 9.659 667,592 +0.01(+0.12%)
Mar 30, 2015 9.645 9.717 9.589 9.648 689,998 -0.03(-0.33%)
Mar 27, 2015 9.767 9.813 9.607 9.680 703,550 -0.09(-0.89%)
Mar 26, 2015 9.743 9.819 9.694 9.767 715,625 +0.03(+0.36%)
Mar 25, 2015 9.880 9.918 9.703 9.732 638,830 -0.14(-1.44%)
Mar 24, 2015 9.807 9.924 9.767 9.874 734,060 +0.12(+1.22%)
Mar 23, 2015 9.770 9.804 9.700 9.755 551,562 +0.03(+0.30%)
Mar 20, 2015 9.752 9.790 9.680 9.726 1,635,533 +0.09(+0.93%)
Mar 19, 2015 9.778 9.799 9.621 9.636 826,479 -0.24(-2.41%)
Mar 18, 2015 9.665 9.909 9.595 9.874 844,433 +0.19(+2.01%)
Mar 17, 2015 9.624 9.732 9.578 9.680 1,300,155 +0.07(+0.70%)
Mar 16, 2015 9.642 9.720 9.589 9.613 2,083,416 +0.00(+0.00%)
Mar 13, 2015 9.711 9.717 9.511 9.613 685,077 -0.13(-1.34%)
Mar 12, 2015 9.706 9.802 9.691 9.743 866,264 +0.15(+1.61%)
Mar 11, 2015 9.488 9.601 9.453 9.589 738,627 +0.13(+1.35%)
Mar 10, 2015 9.694 9.700 9.459 9.462 1,058,254 -0.26(-2.72%)
Mar 09, 2015 9.953 9.964 9.709 9.726 821,366 -0.16(-1.59%)
Mar 06, 2015 10.02 10.02 9.834 9.883 1,068,141 -0.18(-1.74%)
Mar 05, 2015 10.14 10.18 10.03 10.06 753,613 -0.07(-0.65%)
Mar 04, 2015 10.09 10.21 10.00 10.12 980,836 +0.01(+0.11%)
Mar 03, 2015 10.12 10.17 10.07 10.11 758,459 +0.03(+0.28%)
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.