Skip to main content

TELUS Corporation (NY: TU )

15.57 -0.06 (-0.38%)
Official Closing Price Updated: 7:00 PM EDT, Jun 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Oct 31, 2018 11.89 11.93 11.80 11.83 1,220,026 -0.03(-0.23%)
Oct 30, 2018 11.78 11.90 11.75 11.86 1,098,602 +0.08(+0.67%)
Oct 29, 2018 11.92 11.98 11.72 11.78 1,084,298 -0.07(-0.55%)
Oct 26, 2018 11.92 11.98 11.75 11.84 1,352,853 -0.16(-1.35%)
Oct 25, 2018 12.04 12.08 11.98 12.01 1,534,434 -0.04(-0.34%)
Oct 24, 2018 12.05 12.15 12.02 12.05 1,553,964 -0.01(-0.09%)
Oct 23, 2018 11.93 12.08 11.89 12.06 1,479,287 +0.06(+0.49%)
Oct 22, 2018 12.07 12.10 11.95 12.00 748,116 -0.04(-0.37%)
Oct 19, 2018 11.99 12.12 11.94 12.04 1,321,035 +0.09(+0.78%)
Oct 18, 2018 12.00 12.05 11.89 11.95 977,878 -0.07(-0.58%)
Oct 17, 2018 11.99 12.05 11.89 12.02 1,072,962 -0.02(-0.20%)
Oct 16, 2018 11.94 12.07 11.86 12.04 1,151,429 +0.19(+1.57%)
Oct 15, 2018 11.76 11.92 11.76 11.86 934,414 +0.11(+0.94%)
Oct 12, 2018 11.82 11.86 11.63 11.75 1,402,316 +0.01(+0.06%)
Oct 11, 2018 11.82 11.83 11.72 11.74 1,618,417 -0.10(-0.88%)
Oct 10, 2018 12.02 12.02 11.84 11.84 1,882,499 -0.28(-2.31%)
Oct 09, 2018 12.17 12.24 12.09 12.12 1,930,180 -0.08(-0.62%)
Oct 08, 2018 12.30 12.30 12.17 12.20 903,929 -0.11(-0.93%)
Oct 05, 2018 12.33 12.38 12.26 12.31 1,076,034 -0.00(-0.03%)
Oct 04, 2018 12.39 12.40 12.29 12.32 1,637,687 -0.09(-0.75%)
Oct 03, 2018 12.61 12.61 12.40 12.41 1,331,306 -0.17(-1.35%)
Oct 02, 2018 12.64 12.68 12.50 12.58 1,351,178 -0.09(-0.68%)
Oct 01, 2018 12.80 12.87 12.64 12.67 1,343,819 -0.07(-0.54%)
Sep 28, 2018 12.77 12.80 12.66 12.74 1,292,977 -0.02(-0.16%)
Sep 27, 2018 12.68 12.82 12.68 12.76 1,466,288 +0.07(+0.54%)
Sep 26, 2018 12.53 12.75 12.53 12.69 1,406,198 +0.17(+1.35%)
Sep 25, 2018 12.59 12.59 12.49 12.52 964,627 -0.06(-0.44%)
Sep 24, 2018 12.73 12.73 12.54 12.57 843,466 -0.14(-1.09%)
Sep 21, 2018 12.74 12.75 12.67 12.71 1,380,911 -0.02(-0.14%)
Sep 20, 2018 12.73 12.79 12.65 12.73 1,425,534 +0.07(+0.57%)
Sep 19, 2018 12.87 12.90 12.65 12.66 1,250,988 -0.21(-1.64%)
Sep 18, 2018 12.84 12.89 12.81 12.87 942,386 +0.02(+0.19%)
Sep 17, 2018 12.82 12.95 12.82 12.84 718,279 +0.04(+0.32%)
Sep 14, 2018 12.88 12.88 12.77 12.80 677,439 -0.08(-0.64%)
Sep 13, 2018 12.83 12.95 12.78 12.88 948,860 +0.07(+0.57%)
Sep 12, 2018 12.82 12.90 12.78 12.81 1,188,792 +0.03(+0.22%)
Sep 11, 2018 12.71 12.80 12.67 12.78 889,686 +0.09(+0.71%)
Sep 10, 2018 12.72 12.75 12.66 12.69 1,111,234 +0.01(+0.08%)
Sep 07, 2018 12.71 12.78 12.63 12.68 989,547 -0.04(-0.34%)
Sep 06, 2018 12.60 12.73 12.56 12.73 1,300,610 +0.12(+0.95%)
Sep 05, 2018 12.44 12.63 12.43 12.61 1,237,923 +0.15(+1.23%)
Sep 04, 2018 12.51 12.56 12.44 12.45 1,148,017 -0.17(-1.35%)
Aug 31, 2018 12.63 12.63 12.63 0 -0.13(-0.99%)
Aug 30, 2018 12.74 12.82 12.73 12.75 792,221 -0.05(-0.37%)
Aug 29, 2018 12.73 12.85 12.66 12.80 1,171,561 +0.07(+0.56%)
Aug 28, 2018 12.80 12.84 12.67 12.73 935,928 -0.03(-0.24%)
Aug 27, 2018 12.65 12.78 12.65 12.76 822,407 +0.08(+0.59%)
Aug 24, 2018 12.73 12.75 12.65 12.68 842,592 +0.01(+0.05%)
Aug 23, 2018 12.63 12.70 12.63 12.68 865,798 -0.01(-0.08%)
Aug 22, 2018 12.69 12.77 12.65 12.69 885,669 -0.02(-0.19%)
Aug 21, 2018 12.72 12.79 12.70 12.71 839,913 -0.01(-0.05%)
Aug 20, 2018 12.76 12.80 12.64 12.72 778,813 -0.05(-0.37%)
Aug 17, 2018 12.63 12.83 12.59 12.76 1,184,675 +0.19(+1.54%)
Aug 16, 2018 12.54 12.68 12.54 12.57 1,076,232 +0.05(+0.44%)
Aug 15, 2018 12.49 12.54 12.38 12.52 955,866 -0.04(-0.30%)
Aug 14, 2018 12.44 12.56 12.41 12.55 1,228,036 +0.20(+1.66%)
Aug 13, 2018 12.27 12.40 12.27 12.35 719,503 +0.06(+0.47%)
Aug 10, 2018 12.43 12.43 12.25 12.29 867,236 -0.17(-1.34%)
Aug 09, 2018 12.44 12.52 12.41 12.46 978,891 +0.03(+0.22%)
Aug 08, 2018 12.36 12.45 12.29 12.43 1,354,971 +0.06(+0.52%)
Aug 07, 2018 12.49 12.49 12.35 12.37 1,100,410 -0.12(-0.96%)
Aug 06, 2018 12.46 12.52 12.33 12.49 840,280 +0.11(+0.85%)
Aug 03, 2018 12.47 12.47 12.21 12.38 1,006,885 -0.05(-0.38%)
Aug 02, 2018 12.49 12.49 12.33 12.43 828,245 -0.07(-0.57%)
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.