Skip to main content

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

Historical Prices

Date Open High Low Close Volume Change (%)
Jan 31, 2022 19.45 19.70 19.63 1,277,243 +0.10(+0.51%)
Jan 28, 2022 19.35 19.54 19.21 19.53 1,747,914 +0.20(+1.04%)
Jan 27, 2022 19.53 19.62 19.32 19.33 1,595,065 -0.12(-0.60%)
Jan 26, 2022 19.60 19.89 19.35 19.45 2,555,091 -0.08(-0.43%)
Jan 25, 2022 19.21 19.66 19.03 19.53 1,770,837 +0.23(+1.17%)
Jan 24, 2022 19.29 19.39 18.97 19.31 1,869,886 -0.16(-0.81%)
Jan 21, 2022 19.66 19.73 19.41 19.46 1,506,900 -0.28(-1.39%)
Jan 20, 2022 19.90 20.01 19.73 19.74 1,120,486 -0.11(-0.55%)
Jan 19, 2022 20.02 20.02 19.78 19.85 1,687,037 -0.10(-0.50%)
Jan 18, 2022 19.81 20.02 19.75 19.95 1,105,318 +0.13(+0.63%)
Jan 14, 2022 19.82 0 -0.04(-0.21%)
Jan 13, 2022 19.81 19.99 19.75 19.87 1,016,084 +0.12(+0.59%)
Jan 12, 2022 19.69 19.84 19.69 19.75 1,437,739 +0.09(+0.47%)
Jan 11, 2022 19.60 19.73 19.36 19.66 1,049,608 +0.26(+1.33%)
Jan 10, 2022 19.52 19.56 19.30 19.40 1,260,996 -0.17(-0.85%)
Jan 07, 2022 19.41 19.61 19.32 19.56 902,834 +0.05(+0.26%)
Jan 06, 2022 19.51 19.58 19.36 19.51 932,858 +0.07(+0.34%)
Jan 05, 2022 19.56 19.69 19.44 19.45 1,576,247 -0.11(-0.55%)
Jan 04, 2022 19.65 19.73 19.53 19.56 1,435,887 -0.13(-0.64%)
Jan 03, 2022 19.72 19.81 19.65 19.68 485,090 +0.02(+0.08%)
Dec 31, 2021 19.51 19.70 19.51 19.66 1,070,895 +0.16(+0.81%)
Dec 30, 2021 19.47 19.55 19.38 19.51 811,160 +0.04(+0.21%)
Dec 29, 2021 19.46 19.51 19.36 19.46 1,018,975 -0.02(-0.13%)
Dec 28, 2021 19.52 19.61 19.48 19.49 777,343 -0.09(-0.47%)
Dec 27, 2021 19.38 19.59 19.34 19.58 530,018 +0.20(+1.03%)
Dec 23, 2021 19.48 19.49 19.36 19.38 706,045 -0.04(-0.21%)
Dec 22, 2021 19.25 19.43 19.20 19.42 837,645 +0.23(+1.17%)
Dec 21, 2021 19.23 19.34 19.17 19.20 1,216,574 +0.03(+0.17%)
Dec 20, 2021 18.99 19.17 18.91 19.16 1,180,727 +0.04(+0.22%)
Dec 17, 2021 18.91 19.30 18.76 19.12 1,460,549 -0.03(-0.17%)
Dec 16, 2021 19.10 19.22 19.06 19.16 984,259 +0.13(+0.66%)
Dec 15, 2021 18.97 19.10 18.86 19.03 1,242,623 +0.08(+0.40%)
Dec 14, 2021 18.96 19.11 18.85 18.96 1,097,313 -0.11(-0.57%)
Dec 13, 2021 19.21 19.29 19.01 19.06 1,339,790 -0.22(-1.12%)
Dec 10, 2021 19.14 19.36 19.02 19.28 1,581,854 +0.21(+1.09%)
Dec 09, 2021 19.19 19.21 19.03 19.07 1,037,435 -0.12(-0.62%)
Dec 08, 2021 19.43 19.47 19.15 19.19 1,146,854 -0.24(-1.23%)
Dec 07, 2021 19.33 19.52 19.33 19.43 1,288,645 +0.23(+1.20%)
Dec 06, 2021 19.08 19.24 19.04 19.20 1,673,685 +0.26(+1.39%)
Dec 03, 2021 18.92 19.03 18.86 18.94 883,232 +0.04(+0.22%)
Dec 02, 2021 18.77 19.04 18.77 18.90 1,250,356 +0.11(+0.57%)
Dec 01, 2021 18.95 19.12 18.79 18.79 1,180,387 -0.02(-0.09%)
Nov 30, 2021 18.95 18.99 18.79 18.80 1,695,439 -0.22(-1.17%)
Nov 29, 2021 19.02 19.05 18.85 19.03 1,148,854 +0.12(+0.65%)
Nov 26, 2021 18.84 19.02 18.79 18.90 810,049 -0.26(-1.37%)
Nov 24, 2021 18.94 19.19 18.87 19.17 1,110,846 +0.20(+1.04%)
Nov 23, 2021 18.78 18.99 18.74 18.97 1,050,462 +0.13(+0.70%)
Nov 22, 2021 18.95 19.02 18.81 18.84 1,193,378 -0.09(-0.48%)
Nov 19, 2021 18.97 18.97 18.85 18.93 804,353 -0.02(-0.09%)
Nov 18, 2021 18.87 18.99 18.90 18.94 895,396 +0.09(+0.48%)
Nov 17, 2021 18.84 18.85 18.73 18.85 1,079,258 -0.04(-0.22%)
Nov 16, 2021 19.00 19.05 18.90 18.90 676,809 -0.07(-0.39%)
Nov 15, 2021 19.08 19.12 18.95 18.97 678,809 -0.05(-0.26%)
Nov 12, 2021 18.97 19.04 18.88 19.02 991,755 +0.10(+0.52%)
Nov 11, 2021 19.11 19.22 18.82 18.92 2,174,742 -0.32(-1.67%)
Nov 10, 2021 19.32 19.24 999,359 -0.09(-0.47%)
Nov 09, 2021 19.32 19.34 19.22 19.33 1,034,592 +0.07(+0.34%)
Nov 08, 2021 19.19 19.38 19.13 19.27 1,077,922 +0.14(+0.73%)
Nov 05, 2021 18.66 19.20 18.66 19.13 1,492,584 +0.44(+2.33%)
Nov 04, 2021 18.77 18.80 18.60 18.69 1,064,076 -0.09(-0.48%)
Nov 03, 2021 18.74 18.80 18.71 18.78 990,102 -0.02(-0.13%)
Nov 02, 2021 18.86 18.94 18.74 18.80 947,806 -0.07(-0.39%)
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.