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

TELUS Corporation (NY: TU )

15.21 -0.32 (-2.06%)
Streaming Delayed Price Updated: 11:11 AM EDT, Jun 26, 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 (%)
Nov 28, 2014 10.43 10.64 10.41 10.53 684,064 +0.01(+0.13%)
Nov 26, 2014 10.43 10.51 10.51 10.51 866,484 +0.08(+0.74%)
Nov 25, 2014 10.44 10.54 10.42 10.43 1,238,622 -0.01(-0.05%)
Nov 24, 2014 10.49 10.55 10.41 10.44 1,026,799 -0.02(-0.24%)
Nov 21, 2014 10.54 10.61 10.45 10.46 1,567,406 +0.00(+0.03%)
Nov 20, 2014 10.65 10.79 10.43 10.46 1,647,444 -0.19(-1.82%)
Nov 19, 2014 10.67 10.71 10.61 10.66 1,452,326 -0.06(-0.57%)
Nov 18, 2014 10.63 10.75 10.63 10.72 802,119 +0.10(+0.94%)
Nov 17, 2014 10.45 10.75 10.43 10.62 836,573 +0.15(+1.40%)
Nov 14, 2014 10.33 10.49 10.29 10.47 2,117,750 +0.16(+1.53%)
Nov 13, 2014 10.25 10.34 10.20 10.31 523,551 +0.07(+0.65%)
Nov 12, 2014 10.15 10.28 10.11 10.25 715,756 +0.10(+1.01%)
Nov 11, 2014 10.08 10.17 10.05 10.14 379,152 +0.07(+0.74%)
Nov 10, 2014 10.03 10.12 10.02 10.07 412,598 +0.05(+0.47%)
Nov 07, 2014 9.919 10.05 9.916 10.02 531,227 +0.12(+1.23%)
Nov 06, 2014 10.09 10.11 9.836 9.899 1,106,057 -0.20(-1.95%)
Nov 05, 2014 9.957 10.14 9.946 10.10 782,349 +0.14(+1.36%)
Nov 04, 2014 9.858 9.963 9.841 9.960 793,581 +0.09(+0.93%)
Nov 03, 2014 9.894 9.941 9.836 9.869 536,628 -0.06(-0.61%)
Oct 31, 2014 10.00 10.06 9.885 9.930 505,380 -0.08(-0.80%)
Oct 30, 2014 9.980 10.10 9.977 10.01 377,440 +0.01(+0.08%)
Oct 29, 2014 10.07 10.17 9.966 10.00 574,378 -0.04(-0.36%)
Oct 28, 2014 9.885 10.06 9.861 10.04 417,562 +0.18(+1.85%)
Oct 27, 2014 9.730 9.872 9.764 9.855 616,164 +0.09(+0.94%)
Oct 24, 2014 9.650 9.786 9.650 9.764 501,452 +0.13(+1.38%)
Oct 23, 2014 9.614 9.675 9.528 9.631 545,167 +0.07(+0.72%)
Oct 22, 2014 9.603 9.611 9.476 9.561 539,632 -0.10(-1.06%)
Oct 21, 2014 9.456 9.664 9.356 9.664 685,360 +0.25(+2.71%)
Oct 20, 2014 9.362 9.426 9.340 9.409 464,443 +0.06(+0.59%)
Oct 17, 2014 9.401 9.427 9.257 9.354 551,004 +0.00(+0.00%)
Oct 16, 2014 9.140 9.466 9.074 9.354 731,255 +0.08(+0.90%)
Oct 15, 2014 9.273 9.425 9.115 9.271 1,245,774 -0.04(-0.45%)
Oct 14, 2014 9.404 9.437 9.287 9.312 737,822 -0.17(-1.75%)
Oct 13, 2014 9.423 9.550 9.423 9.478 330,925 -0.01(-0.15%)
Oct 10, 2014 9.658 9.728 9.484 9.492 594,368 -0.23(-2.36%)
Oct 09, 2014 9.716 9.741 9.628 9.722 536,668 -0.02(-0.20%)
Oct 08, 2014 9.658 9.764 9.622 9.741 573,248 +0.06(+0.60%)
Oct 07, 2014 9.694 9.694 9.625 9.683 607,860 -0.04(-0.40%)
Oct 06, 2014 9.608 9.780 9.595 9.722 564,756 +0.13(+1.36%)
Oct 03, 2014 9.595 9.689 9.492 9.592 634,277 -0.06(-0.60%)
Oct 02, 2014 9.514 9.669 9.495 9.650 802,415 +0.15(+1.60%)
Oct 01, 2014 9.434 9.509 9.433 9.498 598,347 +0.03(+0.32%)
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%)
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.