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 (%)
Nov 29, 2013 9.368 9.453 9.358 9.376 217,883 +0.01(+0.14%)
Nov 27, 2013 9.329 9.403 9.302 9.363 361,049 -0.01(-0.11%)
Nov 26, 2013 9.406 9.411 9.323 9.374 1,220,854 -0.07(-0.70%)
Nov 25, 2013 9.307 9.440 9.244 9.440 480,546 +0.12(+1.31%)
Nov 22, 2013 9.384 9.427 9.302 9.318 458,712 -0.09(-0.96%)
Nov 21, 2013 9.390 9.460 9.379 9.408 404,779 +0.00(+0.00%)
Nov 20, 2013 9.416 9.435 9.297 9.408 910,539 +0.04(+0.42%)
Nov 19, 2013 9.482 9.522 9.358 9.368 485,200 -0.11(-1.12%)
Nov 18, 2013 9.504 9.525 9.453 9.474 410,332 -0.02(-0.25%)
Nov 15, 2013 9.390 9.498 9.363 9.498 584,316 +0.13(+1.36%)
Nov 14, 2013 9.379 9.459 9.339 9.371 789,185 -0.01(-0.11%)
Nov 13, 2013 9.347 9.429 9.305 9.382 1,191,478 -0.04(-0.45%)
Nov 12, 2013 9.297 9.432 9.260 9.424 769,800 +0.11(+1.19%)
Nov 11, 2013 9.318 9.390 9.294 9.313 487,303 -0.03(-0.28%)
Nov 08, 2013 9.204 9.429 9.188 9.339 943,829 +0.16(+1.76%)
Nov 07, 2013 9.199 9.230 9.106 9.178 774,752 -0.01(-0.12%)
Nov 06, 2013 9.186 9.249 9.141 9.188 1,019,445 -0.01(-0.06%)
Nov 05, 2013 9.141 9.257 9.138 9.194 851,380 -0.02(-0.20%)
Nov 04, 2013 9.292 9.342 9.141 9.212 593,174 -0.07(-0.71%)
Nov 01, 2013 9.281 9.347 9.236 9.278 531,380 -0.01(-0.11%)
Oct 31, 2013 9.284 9.323 9.201 9.289 762,081 +0.03(+0.29%)
Oct 30, 2013 9.321 9.323 9.207 9.262 870,512 -0.00(-0.03%)
Oct 29, 2013 9.300 9.387 9.260 9.265 935,786 -0.02(-0.20%)
Oct 28, 2013 9.334 9.358 9.236 9.284 1,136,972 -0.04(-0.40%)
Oct 25, 2013 9.186 9.371 9.109 9.321 2,758,175 +0.12(+1.27%)
Oct 24, 2013 9.292 9.358 9.175 9.204 2,490,338 -0.11(-1.22%)
Oct 23, 2013 9.284 9.551 9.164 9.318 9,204,513 +0.12(+1.30%)
Oct 22, 2013 9.138 9.215 9.127 9.199 352,893 +0.11(+1.19%)
Oct 21, 2013 9.111 9.239 9.037 9.090 262,300 +0.00(+0.00%)
Oct 18, 2013 8.886 9.159 8.886 9.090 398,823 +0.21(+2.33%)
Oct 17, 2013 8.876 8.918 8.801 8.884 1,003,665 -0.02(-0.21%)
Oct 16, 2013 8.894 8.913 8.852 8.902 309,284 +0.01(+0.12%)
Oct 15, 2013 8.921 8.929 8.817 8.892 203,488 -0.03(-0.33%)
Oct 14, 2013 8.844 8.947 8.807 8.921 80,624 +0.04(+0.42%)
Oct 11, 2013 8.886 8.963 8.809 8.884 214,147 -0.02(-0.24%)
Oct 10, 2013 8.839 8.950 8.831 8.905 304,445 +0.14(+1.57%)
Oct 09, 2013 8.682 8.873 8.629 8.767 458,440 +0.10(+1.13%)
Oct 08, 2013 8.672 8.767 8.654 8.669 331,364 -0.02(-0.24%)
Oct 07, 2013 8.637 8.751 8.637 8.690 741,360 -0.02(-0.24%)
Oct 04, 2013 8.637 8.738 8.624 8.711 267,230 +0.05(+0.52%)
Oct 03, 2013 8.695 8.703 8.624 8.666 544,039 -0.03(-0.40%)
Oct 02, 2013 8.754 8.754 8.688 8.701 401,669 -0.08(-0.91%)
Oct 01, 2013 8.717 8.881 8.698 8.780 958,829 +0.01(+0.06%)
Sep 30, 2013 8.820 8.860 8.756 8.775 746,255 -0.10(-1.16%)
Sep 27, 2013 8.979 8.979 8.816 8.878 286,796 -0.10(-1.15%)
Sep 26, 2013 8.945 9.013 8.915 8.982 369,848 +0.05(+0.59%)
Sep 25, 2013 9.149 9.159 8.897 8.929 999,630 -0.20(-2.18%)
Sep 24, 2013 9.164 9.233 9.111 9.127 728,712 +0.01(+0.15%)
Sep 23, 2013 9.011 9.186 8.889 9.114 2,003,269 +0.22(+2.47%)
Sep 20, 2013 8.841 9.008 8.817 8.894 589,630 -0.02(-0.27%)
Sep 19, 2013 8.823 8.979 8.820 8.918 549,901 +0.14(+1.54%)
Sep 18, 2013 8.682 8.823 8.621 8.783 358,170 +0.10(+1.16%)
Sep 17, 2013 8.579 8.711 8.568 8.682 562,454 +0.10(+1.11%)
Sep 16, 2013 8.627 8.664 8.560 8.587 274,310 +0.02(+0.25%)
Sep 13, 2013 8.518 8.640 8.513 8.566 342,653 +0.06(+0.65%)
Sep 12, 2013 8.589 8.613 8.385 8.510 2,683,039 -0.10(-1.11%)
Sep 11, 2013 8.552 8.629 8.529 8.605 279,549 +0.04(+0.50%)
Sep 10, 2013 8.505 8.600 8.505 8.563 604,584 +0.09(+1.03%)
Sep 09, 2013 8.526 8.558 8.460 8.476 329,692 -0.02(-0.19%)
Sep 06, 2013 8.661 8.661 8.436 8.491 630,348 +0.03(+0.39%)
Sep 05, 2013 8.485 8.490 8.391 8.459 654,263 -0.05(-0.64%)
Sep 04, 2013 8.482 8.549 8.438 8.513 1,846,214 +0.02(+0.18%)
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.