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

TELUS Corporation (NY: TU )

15.80 -0.02 (-0.13%)
Official Closing Price Updated: 7:00 PM EDT, Jun 14, 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 (%)
Jun 30, 2015 9.822 9.934 9.785 9.883 2,512,874 +0.06(+0.58%)
Jun 29, 2015 9.857 9.931 9.825 9.825 664,251 -0.20(-1.95%)
Jun 26, 2015 9.966 10.03 9.926 10.02 686,770 +0.02(+0.17%)
Jun 25, 2015 9.905 10.03 9.894 10.00 798,784 +0.08(+0.81%)
Jun 24, 2015 9.791 9.963 9.785 9.923 742,958 +0.07(+0.76%)
Jun 23, 2015 9.883 9.969 9.828 9.848 596,057 -0.07(-0.69%)
Jun 22, 2015 9.822 9.943 9.742 9.917 1,137,461 +0.28(+2.95%)
Jun 19, 2015 9.578 9.736 9.553 9.633 1,434,758 -0.03(-0.36%)
Jun 18, 2015 9.610 9.679 9.596 9.667 540,560 +0.10(+1.08%)
Jun 17, 2015 9.587 9.636 9.507 9.564 543,355 -0.02(-0.24%)
Jun 16, 2015 9.558 9.621 9.492 9.587 612,095 +0.02(+0.21%)
Jun 15, 2015 9.501 9.581 9.461 9.567 734,824 +0.03(+0.36%)
Jun 12, 2015 9.550 9.607 9.521 9.532 628,297 -0.08(-0.81%)
Jun 11, 2015 9.685 9.690 9.547 9.610 815,480 -0.05(-0.56%)
Jun 10, 2015 9.730 9.739 9.647 9.664 605,366 +0.01(+0.15%)
Jun 09, 2015 9.630 9.673 9.530 9.650 578,047 +0.03(+0.33%)
Jun 08, 2015 9.664 9.705 9.607 9.619 752,612 -0.01(-0.09%)
Jun 05, 2015 9.613 9.647 9.568 9.627 713,127 -0.03(-0.35%)
Jun 04, 2015 9.681 9.738 9.627 9.661 833,173 -0.04(-0.44%)
Jun 03, 2015 9.664 9.749 9.636 9.704 663,928 +0.01(+0.06%)
Jun 02, 2015 9.655 9.735 9.638 9.698 832,001 +0.07(+0.74%)
Jun 01, 2015 9.636 9.653 9.548 9.627 726,165 -0.02(-0.23%)
May 29, 2015 9.636 9.664 9.525 9.650 729,418 -0.05(-0.47%)
May 28, 2015 9.610 9.721 9.593 9.695 782,894 +0.03(+0.26%)
May 27, 2015 9.655 9.721 9.587 9.670 859,552 +0.01(+0.12%)
May 26, 2015 9.704 9.746 9.613 9.658 981,507 -0.04(-0.38%)
May 22, 2015 9.667 9.695 9.695 9.695 804,866 -0.02(-0.18%)
May 21, 2015 9.619 9.726 9.619 9.712 477,306 +0.10(+1.09%)
May 20, 2015 9.633 9.709 9.604 9.607 632,432 -0.03(-0.26%)
May 19, 2015 9.658 9.672 9.576 9.633 1,056,630 -0.10(-1.05%)
May 18, 2015 9.757 9.834 9.718 9.735 486,582 -0.06(-0.61%)
May 15, 2015 9.774 9.817 9.721 9.794 944,728 -0.02(-0.17%)
May 14, 2015 9.905 9.933 9.803 9.811 995,720 -0.05(-0.46%)
May 13, 2015 9.868 9.888 9.746 9.857 1,024,566 +0.05(+0.49%)
May 12, 2015 9.922 9.922 9.794 9.809 1,819,295 -0.11(-1.14%)
May 11, 2015 9.848 10.02 9.831 9.922 3,398,888 +0.08(+0.78%)
May 08, 2015 9.831 9.942 9.636 9.845 9,552,358 -0.14(-1.42%)
May 07, 2015 9.959 10.02 9.840 9.987 1,243,820 +0.09(+0.92%)
May 06, 2015 9.692 9.896 9.582 9.896 1,282,462 +0.30(+3.16%)
May 05, 2015 9.809 9.809 9.568 9.593 1,402,356 -0.18(-1.80%)
May 04, 2015 9.826 9.843 9.749 9.769 560,749 -0.01(-0.06%)
May 01, 2015 9.772 9.820 9.695 9.774 611,427 -0.04(-0.38%)
Apr 30, 2015 9.959 9.959 9.777 9.811 971,905 -0.18(-1.84%)
Apr 29, 2015 10.05 10.06 9.947 9.996 530,891 -0.06(-0.62%)
Apr 28, 2015 9.979 10.07 9.962 10.06 474,038 +0.12(+1.20%)
Apr 27, 2015 10.02 10.03 9.933 9.939 419,014 -0.03(-0.26%)
Apr 24, 2015 9.981 10.02 9.905 9.964 649,405 -0.01(-0.09%)
Apr 23, 2015 9.891 10.01 9.871 9.973 880,092 +0.09(+0.92%)
Apr 22, 2015 9.794 9.916 9.763 9.882 1,218,489 +0.12(+1.19%)
Apr 21, 2015 9.757 9.791 9.698 9.766 687,601 -0.00(-0.03%)
Apr 20, 2015 9.774 9.845 9.716 9.769 784,496 +0.00(+0.03%)
Apr 17, 2015 9.783 9.826 9.677 9.766 822,537 -0.03(-0.32%)
Apr 16, 2015 9.891 9.913 9.738 9.797 918,260 -0.06(-0.60%)
Apr 15, 2015 9.794 9.908 9.783 9.857 711,532 +0.05(+0.52%)
Apr 14, 2015 9.848 9.905 9.760 9.806 428,156 +0.00(+0.03%)
Apr 13, 2015 9.791 9.817 9.746 9.803 473,932 +0.02(+0.20%)
Apr 10, 2015 9.735 9.797 9.706 9.783 526,642 +0.05(+0.52%)
Apr 09, 2015 9.692 9.857 9.647 9.732 915,198 +0.03(+0.35%)
Apr 08, 2015 9.738 9.772 9.664 9.698 484,769 +0.05(+0.50%)
Apr 07, 2015 9.624 9.761 9.624 9.650 551,709 +0.02(+0.18%)
Apr 06, 2015 9.627 9.736 9.593 9.633 740,848 +0.07(+0.77%)
Apr 02, 2015 9.454 9.559 9.559 9.559 511,642 +0.11(+1.20%)
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.