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

TELUS Corporation (NY: TU )

15.90 -0.19 (-1.18%)
Streaming Delayed Price Updated: 9:51 AM EDT, Jun 13, 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, 2014 10.18 10.11 10.11 10.11 498,818 -0.03(-0.33%)
Dec 30, 2014 10.21 10.25 10.13 10.14 436,118 -0.06(-0.55%)
Dec 29, 2014 10.23 10.27 10.18 10.20 525,585 -0.08(-0.79%)
Dec 26, 2014 10.26 10.29 10.22 10.28 143,045 +0.07(+0.69%)
Dec 24, 2014 10.18 10.21 10.21 10.21 400,766 +0.04(+0.44%)
Dec 23, 2014 10.14 10.22 10.07 10.16 578,993 +0.04(+0.42%)
Dec 22, 2014 10.11 10.21 10.06 10.12 1,135,680 -0.01(-0.14%)
Dec 19, 2014 10.22 10.24 10.05 10.14 2,235,874 -0.05(-0.47%)
Dec 18, 2014 10.31 10.33 10.09 10.18 1,171,696 -0.08(-0.79%)
Dec 17, 2014 10.20 10.33 10.08 10.26 1,322,393 +0.07(+0.66%)
Dec 16, 2014 9.982 10.30 9.954 10.20 1,536,311 +0.20(+1.96%)
Dec 15, 2014 9.942 10.07 9.920 10.00 961,536 +0.04(+0.42%)
Dec 12, 2014 10.03 10.08 9.886 9.959 832,061 -0.16(-1.58%)
Dec 11, 2014 9.830 10.17 9.763 10.12 1,358,263 +0.34(+3.47%)
Dec 10, 2014 10.05 10.05 9.724 9.780 822,041 -0.29(-2.84%)
Dec 09, 2014 9.900 10.07 9.864 10.07 1,263,933 +0.12(+1.24%)
Dec 08, 2014 10.01 10.12 9.884 9.942 1,414,810 -0.12(-1.24%)
Dec 05, 2014 10.13 10.20 9.978 10.07 983,495 -0.05(-0.49%)
Dec 04, 2014 10.24 10.28 10.06 10.12 1,171,290 -0.14(-1.38%)
Dec 03, 2014 10.19 10.31 10.12 10.26 1,530,829 +0.08(+0.79%)
Dec 02, 2014 10.51 10.56 10.13 10.18 6,893,801 -0.43(-4.03%)
Dec 01, 2014 10.56 10.76 10.53 10.61 1,099,031 +0.07(+0.63%)
Nov 28, 2014 10.44 10.66 10.43 10.54 683,195 +0.01(+0.13%)
Nov 26, 2014 10.44 10.52 10.52 10.52 865,384 +0.08(+0.74%)
Nov 25, 2014 10.45 10.56 10.44 10.45 1,237,049 -0.01(-0.05%)
Nov 24, 2014 10.51 10.56 10.43 10.45 1,025,495 -0.03(-0.24%)
Nov 21, 2014 10.56 10.62 10.46 10.48 1,565,415 +0.00(+0.03%)
Nov 20, 2014 10.66 10.80 10.45 10.47 1,645,352 -0.19(-1.82%)
Nov 19, 2014 10.68 10.72 10.62 10.67 1,450,481 -0.06(-0.57%)
Nov 18, 2014 10.65 10.77 10.65 10.73 801,100 +0.10(+0.94%)
Nov 17, 2014 10.46 10.76 10.44 10.63 835,510 +0.15(+1.40%)
Nov 14, 2014 10.34 10.50 10.30 10.48 2,115,061 +0.16(+1.53%)
Nov 13, 2014 10.27 10.35 10.21 10.33 522,887 +0.07(+0.65%)
Nov 12, 2014 10.16 10.29 10.13 10.26 714,847 +0.10(+1.01%)
Nov 11, 2014 10.09 10.18 10.06 10.16 378,670 +0.07(+0.74%)
Nov 10, 2014 10.04 10.13 10.04 10.08 412,074 +0.05(+0.47%)
Nov 07, 2014 9.931 10.06 9.929 10.03 530,552 +0.12(+1.23%)
Nov 06, 2014 10.10 10.12 9.848 9.912 1,104,652 -0.20(-1.95%)
Nov 05, 2014 9.970 10.15 9.959 10.11 781,355 +0.14(+1.36%)
Nov 04, 2014 9.870 9.976 9.854 9.973 792,573 +0.09(+0.93%)
Nov 03, 2014 9.906 9.953 9.848 9.881 535,947 -0.06(-0.61%)
Oct 31, 2014 10.02 10.08 9.898 9.942 504,739 -0.08(-0.80%)
Oct 30, 2014 9.992 10.11 9.990 10.02 376,961 +0.01(+0.08%)
Oct 29, 2014 10.08 10.19 9.978 10.01 573,649 -0.04(-0.36%)
Oct 28, 2014 9.898 10.07 9.873 10.05 417,032 +0.18(+1.86%)
Oct 27, 2014 9.743 9.884 9.776 9.868 615,382 +0.09(+0.94%)
Oct 24, 2014 9.662 9.798 9.662 9.776 500,816 +0.13(+1.38%)
Oct 23, 2014 9.626 9.687 9.540 9.643 544,474 +0.07(+0.72%)
Oct 22, 2014 9.615 9.623 9.488 9.574 538,947 -0.10(-1.06%)
Oct 21, 2014 9.468 9.676 9.368 9.676 684,490 +0.26(+2.71%)
Oct 20, 2014 9.374 9.438 9.352 9.421 463,853 +0.06(+0.59%)
Oct 17, 2014 9.413 9.439 9.268 9.366 550,305 +0.00(+0.00%)
Oct 16, 2014 9.152 9.478 9.085 9.366 730,326 +0.08(+0.90%)
Oct 15, 2014 9.285 9.437 9.127 9.282 1,244,192 -0.04(-0.45%)
Oct 14, 2014 9.415 9.449 9.299 9.324 736,885 -0.17(-1.75%)
Oct 13, 2014 9.435 9.562 9.435 9.490 330,504 -0.01(-0.15%)
Oct 10, 2014 9.671 9.740 9.496 9.504 593,614 -0.23(-2.36%)
Oct 09, 2014 9.729 9.754 9.640 9.734 535,986 -0.02(-0.20%)
Oct 08, 2014 9.671 9.776 9.635 9.754 572,520 +0.06(+0.60%)
Oct 07, 2014 9.707 9.707 9.637 9.696 607,088 -0.04(-0.40%)
Oct 06, 2014 9.621 9.793 9.607 9.734 564,039 +0.13(+1.36%)
Oct 03, 2014 9.607 9.701 9.504 9.604 633,472 -0.06(-0.60%)
Oct 02, 2014 9.526 9.682 9.507 9.662 801,396 +0.15(+1.60%)
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.