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

TELUS Corporation (NY: TU )

15.82 -0.27 (-1.68%)
Official Closing Price Updated: 4:10 PM 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 (%)
Sep 30, 2014 9.467 9.559 9.442 9.467 496,499 -0.04(-0.38%)
Sep 29, 2014 9.559 9.592 9.471 9.503 608,633 -0.06(-0.64%)
Sep 26, 2014 9.567 9.622 9.492 9.564 641,704 -0.03(-0.29%)
Sep 25, 2014 9.800 9.830 9.575 9.592 610,207 -0.30(-3.00%)
Sep 24, 2014 9.813 9.905 9.761 9.888 534,162 +0.05(+0.48%)
Sep 23, 2014 9.797 9.901 9.781 9.841 536,733 +0.03(+0.34%)
Sep 22, 2014 9.736 9.838 9.700 9.808 587,689 -0.05(-0.53%)
Sep 19, 2014 9.988 9.988 9.725 9.861 1,307,164 -0.06(-0.64%)
Sep 18, 2014 9.891 9.980 9.830 9.924 474,082 +0.12(+1.21%)
Sep 17, 2014 9.974 9.982 9.769 9.805 706,246 -0.18(-1.78%)
Sep 16, 2014 9.971 10.02 9.877 9.982 512,980 +0.07(+0.70%)
Sep 15, 2014 9.969 10.02 9.858 9.913 605,658 -0.03(-0.31%)
Sep 12, 2014 10.04 10.05 9.902 9.944 591,433 -0.09(-0.86%)
Sep 11, 2014 10.01 10.08 9.996 10.03 384,434 -0.04(-0.39%)
Sep 10, 2014 10.02 10.07 9.952 10.07 384,282 +0.04(+0.39%)
Sep 09, 2014 9.927 10.04 9.888 10.03 398,879 +0.10(+1.03%)
Sep 08, 2014 10.07 10.09 9.897 9.927 428,220 -0.12(-1.16%)
Sep 05, 2014 10.07 10.09 10.04 10.04 460,926 -0.02(-0.19%)
Sep 04, 2014 10.09 10.12 10.03 10.06 406,915 +0.02(+0.16%)
Sep 03, 2014 10.02 10.08 10.01 10.05 880,742 +0.05(+0.52%)
Sep 02, 2014 9.972 10.02 9.947 9.994 570,956 -0.01(-0.11%)
Aug 29, 2014 9.994 10.01 10.01 10.01 703,370 +0.01(+0.14%)
Aug 28, 2014 9.873 9.999 9.854 9.991 359,923 +0.08(+0.83%)
Aug 27, 2014 9.934 9.958 9.811 9.909 695,038 +0.09(+0.89%)
Aug 26, 2014 9.745 9.879 9.742 9.821 480,043 +0.12(+1.21%)
Aug 25, 2014 9.687 9.728 9.643 9.703 349,744 +0.01(+0.08%)
Aug 22, 2014 9.673 9.709 9.638 9.695 459,204 +0.03(+0.34%)
Aug 21, 2014 9.684 9.698 9.632 9.662 394,982 +0.00(+0.00%)
Aug 20, 2014 9.649 9.684 9.602 9.662 327,246 +0.01(+0.14%)
Aug 19, 2014 9.687 9.717 9.643 9.649 267,025 -0.05(-0.48%)
Aug 18, 2014 9.692 9.736 9.682 9.695 259,575 +0.01(+0.14%)
Aug 15, 2014 9.734 9.745 9.561 9.682 647,633 -0.01(-0.06%)
Aug 14, 2014 9.643 9.695 9.643 9.687 278,236 +0.06(+0.66%)
Aug 13, 2014 9.640 9.662 9.613 9.624 469,551 +0.01(+0.11%)
Aug 12, 2014 9.613 9.638 9.569 9.613 607,985 +0.01(+0.09%)
Aug 11, 2014 9.523 9.621 9.517 9.605 477,186 +0.10(+1.10%)
Aug 08, 2014 9.607 9.607 9.473 9.501 403,508 -0.09(-0.94%)
Aug 07, 2014 9.657 9.687 9.492 9.591 751,082 +0.08(+0.81%)
Aug 06, 2014 9.564 9.586 9.503 9.514 464,184 -0.04(-0.40%)
Aug 05, 2014 9.520 9.597 9.462 9.553 843,300 +0.03(+0.32%)
Aug 04, 2014 9.575 9.575 9.484 9.523 254,439 -0.01(-0.06%)
Aug 01, 2014 9.569 9.618 9.501 9.528 658,261 -0.04(-0.40%)
Jul 31, 2014 9.586 9.632 9.536 9.566 623,913 -0.04(-0.43%)
Jul 30, 2014 9.495 9.610 9.459 9.607 406,017 +0.12(+1.27%)
Jul 29, 2014 9.495 9.591 9.476 9.487 874,314 +0.01(+0.09%)
Jul 28, 2014 9.525 9.580 9.427 9.479 724,669 -0.05(-0.52%)
Jul 25, 2014 9.706 9.712 9.498 9.528 923,232 -0.19(-1.92%)
Jul 24, 2014 9.723 9.775 9.698 9.714 481,765 -0.01(-0.14%)
Jul 23, 2014 9.841 9.841 9.687 9.728 656,378 -0.11(-1.11%)
Jul 22, 2014 9.882 9.912 9.791 9.838 511,538 -0.04(-0.44%)
Jul 21, 2014 9.915 9.917 9.846 9.882 265,500 -0.02(-0.17%)
Jul 18, 2014 9.876 9.972 9.835 9.898 359,893 +0.06(+0.64%)
Jul 17, 2014 9.849 9.915 9.783 9.835 387,251 -0.01(-0.11%)
Jul 16, 2014 9.712 9.914 9.684 9.846 621,815 +0.13(+1.30%)
Jul 15, 2014 10.01 10.01 9.703 9.720 787,979 -0.28(-2.77%)
Jul 14, 2014 9.983 10.05 9.939 9.997 417,082 +0.02(+0.25%)
Jul 11, 2014 10.05 10.05 9.928 9.972 324,630 -0.06(-0.63%)
Jul 10, 2014 9.991 10.07 9.945 10.04 394,872 -0.04(-0.41%)
Jul 09, 2014 9.876 10.08 9.860 10.08 520,319 +0.19(+1.97%)
Jul 08, 2014 10.05 10.06 9.775 9.882 1,369,380 -0.21(-2.12%)
Jul 07, 2014 10.18 10.20 9.978 10.10 1,620,296 -0.14(-1.37%)
Jul 03, 2014 10.16 10.24 10.24 10.24 306,447 +0.06(+0.56%)
Jul 02, 2014 10.31 10.33 10.14 10.18 594,640 -0.13(-1.25%)
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.