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

TELUS Corporation (NY: TU )

15.68 +0.11 (+0.71%)
Streaming Delayed Price Updated: 3:13 PM EDT, Jun 20, 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 (%)
Oct 31, 2016 9.938 10.03 9.923 9.972 548,673 +0.01(+0.09%)
Oct 28, 2016 9.929 10.05 9.913 9.963 521,993 +0.03(+0.31%)
Oct 27, 2016 9.913 9.987 9.901 9.932 576,422 +0.05(+0.47%)
Oct 26, 2016 9.858 9.990 9.858 9.886 670,992 -0.01(-0.06%)
Oct 25, 2016 9.944 9.960 9.879 9.892 396,075 -0.03(-0.31%)
Oct 24, 2016 9.895 9.935 9.879 9.923 268,485 +0.01(+0.12%)
Oct 21, 2016 9.809 9.923 9.790 9.910 427,085 +0.02(+0.19%)
Oct 20, 2016 9.963 9.984 9.855 9.892 550,031 -0.12(-1.23%)
Oct 19, 2016 10.06 10.11 9.997 10.01 354,138 -0.02(-0.25%)
Oct 18, 2016 10.01 10.10 9.966 10.04 494,409 +0.10(+0.96%)
Oct 17, 2016 10.01 10.01 9.913 9.944 296,597 -0.06(-0.65%)
Oct 14, 2016 10.03 10.08 10.01 10.01 560,772 +0.00(+0.03%)
Oct 13, 2016 9.895 10.03 9.833 10.01 389,660 +0.06(+0.59%)
Oct 12, 2016 9.836 9.981 9.821 9.947 442,621 +0.10(+1.00%)
Oct 11, 2016 9.883 9.898 9.796 9.849 582,285 -0.08(-0.78%)
Oct 10, 2016 9.818 9.944 9.818 9.926 428,284 +0.12(+1.26%)
Oct 07, 2016 9.963 9.963 9.710 9.803 1,074,298 -0.19(-1.94%)
Oct 06, 2016 9.953 10.01 9.895 9.996 527,323 +0.00(+0.03%)
Oct 05, 2016 10.07 10.07 9.972 9.993 560,256 -0.06(-0.61%)
Oct 04, 2016 10.14 10.18 10.00 10.05 430,333 -0.11(-1.12%)
Oct 03, 2016 10.16 10.23 10.08 10.17 1,116,069 +0.01(+0.09%)
Sep 30, 2016 10.18 10.24 10.14 10.16 636,617 +0.03(+0.33%)
Sep 29, 2016 10.17 10.23 10.11 10.13 407,934 -0.02(-0.18%)
Sep 28, 2016 10.08 10.16 10.00 10.14 534,596 +0.11(+1.14%)
Sep 27, 2016 9.963 10.08 9.938 10.03 512,878 +0.02(+0.21%)
Sep 26, 2016 10.01 10.07 9.978 10.01 332,473 -0.02(-0.25%)
Sep 23, 2016 10.09 10.10 10.03 10.03 561,721 -0.10(-1.03%)
Sep 22, 2016 10.13 10.16 10.08 10.14 745,478 +0.10(+1.01%)
Sep 21, 2016 9.920 10.05 9.886 10.04 408,655 +0.17(+1.75%)
Sep 20, 2016 9.815 9.929 9.803 9.864 974,762 +0.06(+0.60%)
Sep 19, 2016 9.803 9.876 9.776 9.806 383,787 +0.01(+0.09%)
Sep 16, 2016 9.769 9.821 9.722 9.796 557,521 -0.06(-0.59%)
Sep 15, 2016 9.716 9.883 9.716 9.855 436,430 +0.13(+1.30%)
Sep 14, 2016 9.719 9.809 9.698 9.729 394,451 -0.01(-0.09%)
Sep 13, 2016 9.833 9.833 9.729 9.738 616,839 -0.20(-2.04%)
Sep 12, 2016 9.836 9.990 9.809 9.941 640,635 +0.02(+0.16%)
Sep 09, 2016 10.05 10.06 9.873 9.926 470,513 -0.24(-2.33%)
Sep 08, 2016 10.21 10.24 10.12 10.16 442,501 -0.08(-0.75%)
Sep 07, 2016 10.39 10.41 10.22 10.24 703,564 -0.12(-1.19%)
Sep 06, 2016 10.35 10.36 10.27 10.36 810,506 +0.09(+0.89%)
Sep 02, 2016 10.20 10.27 10.27 10.27 826,755 +0.14(+1.41%)
Sep 01, 2016 9.941 10.15 9.941 10.13 698,491 +0.17(+1.74%)
Aug 31, 2016 10.02 10.03 9.910 9.956 531,826 -0.07(-0.67%)
Aug 30, 2016 10.08 10.11 9.995 10.02 411,214 -0.09(-0.87%)
Aug 29, 2016 10.06 10.14 10.06 10.11 366,521 +0.04(+0.42%)
Aug 26, 2016 10.18 10.27 10.02 10.07 465,712 -0.08(-0.78%)
Aug 25, 2016 10.17 10.20 10.13 10.15 489,685 -0.03(-0.30%)
Aug 24, 2016 10.17 10.20 10.11 10.18 606,633 -0.02(-0.15%)
Aug 23, 2016 10.24 10.24 10.17 10.19 385,588 +0.00(+0.03%)
Aug 22, 2016 10.13 10.22 10.08 10.19 703,881 -0.00(-0.03%)
Aug 19, 2016 10.17 10.21 10.11 10.19 287,227 -0.05(-0.53%)
Aug 18, 2016 10.21 10.26 10.14 10.25 331,156 +0.06(+0.63%)
Aug 17, 2016 10.19 10.19 10.07 10.18 340,145 -0.02(-0.15%)
Aug 16, 2016 10.26 10.26 10.18 10.20 609,800 -0.05(-0.45%)
Aug 15, 2016 10.26 10.28 10.22 10.24 440,001 +0.01(+0.09%)
Aug 12, 2016 10.29 10.30 10.22 10.24 728,776 -0.04(-0.41%)
Aug 11, 2016 10.29 10.35 10.24 10.28 661,799 +0.06(+0.59%)
Aug 10, 2016 10.21 10.27 10.21 10.22 564,663 +0.08(+0.81%)
Aug 09, 2016 10.04 10.18 10.04 10.13 620,850 +0.09(+0.94%)
Aug 08, 2016 10.06 10.07 9.989 10.04 848,512 +0.01(+0.12%)
Aug 05, 2016 9.998 10.08 9.956 10.03 783,847 +0.09(+0.92%)
Aug 04, 2016 9.971 10.03 9.901 9.938 529,159 -0.03(-0.30%)
Aug 03, 2016 9.959 9.983 9.888 9.968 591,543 +0.02(+0.15%)
Aug 02, 2016 10.10 10.12 9.907 9.953 1,541,400 -0.16(-1.62%)
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.