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 (%)
Dec 31, 2013 9.325 9.301 9.301 9.301 311,404 -0.02(-0.23%)
Dec 30, 2013 9.239 9.323 9.204 9.323 363,287 +0.05(+0.55%)
Dec 27, 2013 9.342 9.369 9.247 9.271 588,824 -0.09(-0.98%)
Dec 26, 2013 9.298 9.382 9.277 9.363 243,673 +0.09(+0.99%)
Dec 24, 2013 9.212 9.328 9.193 9.271 312,185 +0.05(+0.53%)
Dec 23, 2013 9.150 9.234 9.109 9.223 833,667 +0.15(+1.64%)
Dec 20, 2013 9.144 9.285 9.063 9.074 1,605,421 -0.12(-1.26%)
Dec 19, 2013 9.209 9.271 9.171 9.190 645,725 -0.02(-0.18%)
Dec 18, 2013 9.161 9.263 9.107 9.207 615,592 +0.04(+0.38%)
Dec 17, 2013 9.142 9.274 9.128 9.171 621,772 +0.02(+0.27%)
Dec 16, 2013 9.207 9.274 9.126 9.147 720,525 -0.05(-0.50%)
Dec 13, 2013 9.266 9.301 9.109 9.193 624,104 -0.05(-0.58%)
Dec 12, 2013 9.234 9.293 9.204 9.247 509,240 -0.09(-0.93%)
Dec 11, 2013 9.374 9.404 9.263 9.334 561,731 -0.05(-0.49%)
Dec 10, 2013 9.325 9.414 9.282 9.379 560,605 +0.06(+0.64%)
Dec 09, 2013 9.217 9.355 9.215 9.320 623,915 +0.19(+2.06%)
Dec 06, 2013 9.132 9.169 9.063 9.132 742,080 +0.02(+0.20%)
Dec 05, 2013 9.237 9.240 9.102 9.113 751,256 -0.14(-1.52%)
Dec 04, 2013 9.269 9.319 9.222 9.253 752,314 -0.03(-0.37%)
Dec 03, 2013 9.325 9.325 9.224 9.288 1,180,631 -0.02(-0.20%)
Dec 02, 2013 9.312 9.370 9.296 9.306 413,166 -0.06(-0.62%)
Nov 29, 2013 9.357 9.441 9.346 9.364 218,160 +0.01(+0.14%)
Nov 27, 2013 9.317 9.391 9.290 9.351 361,509 -0.01(-0.11%)
Nov 26, 2013 9.394 9.399 9.312 9.362 1,222,406 -0.07(-0.70%)
Nov 25, 2013 9.296 9.428 9.232 9.428 481,157 +0.12(+1.31%)
Nov 22, 2013 9.372 9.415 9.290 9.306 459,295 -0.09(-0.96%)
Nov 21, 2013 9.378 9.448 9.367 9.396 405,294 +0.00(+0.00%)
Nov 20, 2013 9.404 9.423 9.285 9.396 911,697 +0.04(+0.42%)
Nov 19, 2013 9.470 9.510 9.346 9.357 485,817 -0.11(-1.12%)
Nov 18, 2013 9.491 9.513 9.441 9.462 410,853 -0.02(-0.25%)
Nov 15, 2013 9.378 9.486 9.351 9.486 585,058 +0.13(+1.36%)
Nov 14, 2013 9.367 9.446 9.327 9.359 790,189 -0.01(-0.11%)
Nov 13, 2013 9.335 9.417 9.293 9.370 1,192,993 -0.04(-0.45%)
Nov 12, 2013 9.285 9.420 9.248 9.412 770,779 +0.11(+1.19%)
Nov 11, 2013 9.306 9.378 9.282 9.301 487,922 -0.03(-0.28%)
Nov 08, 2013 9.192 9.417 9.177 9.327 945,029 +0.16(+1.76%)
Nov 07, 2013 9.187 9.218 9.095 9.166 775,737 -0.01(-0.12%)
Nov 06, 2013 9.174 9.237 9.129 9.177 1,020,742 -0.01(-0.06%)
Nov 05, 2013 9.129 9.245 9.126 9.182 852,462 -0.02(-0.20%)
Nov 04, 2013 9.280 9.330 9.129 9.200 593,928 -0.07(-0.71%)
Nov 01, 2013 9.269 9.335 9.224 9.267 532,055 -0.01(-0.11%)
Oct 31, 2013 9.272 9.312 9.190 9.277 763,050 +0.03(+0.29%)
Oct 30, 2013 9.309 9.312 9.195 9.251 871,619 -0.00(-0.03%)
Oct 29, 2013 9.288 9.375 9.248 9.253 936,976 -0.02(-0.20%)
Oct 28, 2013 9.322 9.346 9.224 9.272 1,138,418 -0.04(-0.40%)
Oct 25, 2013 9.174 9.359 9.097 9.309 2,761,682 +0.12(+1.27%)
Oct 24, 2013 9.280 9.346 9.163 9.192 2,493,504 -0.11(-1.22%)
Oct 23, 2013 9.272 9.539 9.153 9.306 9,216,216 +0.12(+1.30%)
Oct 22, 2013 9.126 9.203 9.116 9.187 353,342 +0.11(+1.19%)
Oct 21, 2013 9.100 9.227 9.026 9.079 262,634 +0.00(+0.00%)
Oct 18, 2013 8.875 9.147 8.875 9.079 399,331 +0.21(+2.33%)
Oct 17, 2013 8.864 8.907 8.790 8.872 1,004,941 -0.02(-0.21%)
Oct 16, 2013 8.883 8.901 8.841 8.891 309,677 +0.01(+0.12%)
Oct 15, 2013 8.909 8.917 8.806 8.880 203,747 -0.03(-0.33%)
Oct 14, 2013 8.833 8.935 8.796 8.909 80,727 +0.04(+0.42%)
Oct 11, 2013 8.875 8.952 8.798 8.872 214,419 -0.02(-0.24%)
Oct 10, 2013 8.827 8.938 8.819 8.893 304,832 +0.14(+1.57%)
Oct 09, 2013 8.671 8.862 8.618 8.756 459,023 +0.10(+1.13%)
Oct 08, 2013 8.661 8.756 8.643 8.658 331,785 -0.02(-0.24%)
Oct 07, 2013 8.626 8.740 8.626 8.679 742,303 -0.02(-0.24%)
Oct 04, 2013 8.626 8.727 8.613 8.700 267,569 +0.04(+0.52%)
Oct 03, 2013 8.684 8.692 8.613 8.655 544,731 -0.03(-0.40%)
Oct 02, 2013 8.743 8.743 8.676 8.690 402,180 -0.08(-0.91%)
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.