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

TELUS Corporation (NY: TU )

15.63 -0.17 (-1.08%)
Official Closing Price Updated: 4:10 PM EDT, Jun 17, 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 10.44 10.66 10.43 10.54 683,195 +0.01(+0.13%)
Nov 26, 2014 10.44 10.52 10.52 10.52 865,384 +0.08(+0.74%)
Nov 25, 2014 10.45 10.56 10.44 10.45 1,237,049 -0.01(-0.05%)
Nov 24, 2014 10.51 10.56 10.43 10.45 1,025,495 -0.03(-0.24%)
Nov 21, 2014 10.56 10.62 10.46 10.48 1,565,415 +0.00(+0.03%)
Nov 20, 2014 10.66 10.80 10.45 10.47 1,645,352 -0.19(-1.82%)
Nov 19, 2014 10.68 10.72 10.62 10.67 1,450,481 -0.06(-0.57%)
Nov 18, 2014 10.65 10.77 10.65 10.73 801,100 +0.10(+0.94%)
Nov 17, 2014 10.46 10.76 10.44 10.63 835,510 +0.15(+1.40%)
Nov 14, 2014 10.34 10.50 10.30 10.48 2,115,061 +0.16(+1.53%)
Nov 13, 2014 10.27 10.35 10.21 10.33 522,887 +0.07(+0.65%)
Nov 12, 2014 10.16 10.29 10.13 10.26 714,847 +0.10(+1.01%)
Nov 11, 2014 10.09 10.18 10.06 10.16 378,670 +0.07(+0.74%)
Nov 10, 2014 10.04 10.13 10.04 10.08 412,074 +0.05(+0.47%)
Nov 07, 2014 9.931 10.06 9.929 10.03 530,552 +0.12(+1.23%)
Nov 06, 2014 10.10 10.12 9.848 9.912 1,104,652 -0.20(-1.95%)
Nov 05, 2014 9.970 10.15 9.959 10.11 781,355 +0.14(+1.36%)
Nov 04, 2014 9.870 9.976 9.854 9.973 792,573 +0.09(+0.93%)
Nov 03, 2014 9.906 9.953 9.848 9.881 535,947 -0.06(-0.61%)
Oct 31, 2014 10.02 10.08 9.898 9.942 504,739 -0.08(-0.80%)
Oct 30, 2014 9.992 10.11 9.990 10.02 376,961 +0.01(+0.08%)
Oct 29, 2014 10.08 10.19 9.978 10.01 573,649 -0.04(-0.36%)
Oct 28, 2014 9.898 10.07 9.873 10.05 417,032 +0.18(+1.86%)
Oct 27, 2014 9.743 9.884 9.776 9.868 615,382 +0.09(+0.94%)
Oct 24, 2014 9.662 9.798 9.662 9.776 500,816 +0.13(+1.38%)
Oct 23, 2014 9.626 9.687 9.540 9.643 544,474 +0.07(+0.72%)
Oct 22, 2014 9.615 9.623 9.488 9.574 538,947 -0.10(-1.06%)
Oct 21, 2014 9.468 9.676 9.368 9.676 684,490 +0.26(+2.71%)
Oct 20, 2014 9.374 9.438 9.352 9.421 463,853 +0.06(+0.59%)
Oct 17, 2014 9.413 9.439 9.268 9.366 550,305 +0.00(+0.00%)
Oct 16, 2014 9.152 9.478 9.085 9.366 730,326 +0.08(+0.90%)
Oct 15, 2014 9.285 9.437 9.127 9.282 1,244,192 -0.04(-0.45%)
Oct 14, 2014 9.415 9.449 9.299 9.324 736,885 -0.17(-1.75%)
Oct 13, 2014 9.435 9.562 9.435 9.490 330,504 -0.01(-0.15%)
Oct 10, 2014 9.671 9.740 9.496 9.504 593,614 -0.23(-2.36%)
Oct 09, 2014 9.729 9.754 9.640 9.734 535,986 -0.02(-0.20%)
Oct 08, 2014 9.671 9.776 9.635 9.754 572,520 +0.06(+0.60%)
Oct 07, 2014 9.707 9.707 9.637 9.696 607,088 -0.04(-0.40%)
Oct 06, 2014 9.621 9.793 9.607 9.734 564,039 +0.13(+1.36%)
Oct 03, 2014 9.607 9.701 9.504 9.604 633,472 -0.06(-0.60%)
Oct 02, 2014 9.526 9.682 9.507 9.662 801,396 +0.15(+1.60%)
Oct 01, 2014 9.446 9.521 9.445 9.510 597,587 +0.03(+0.32%)
Sep 30, 2014 9.479 9.571 9.454 9.479 495,868 -0.04(-0.38%)
Sep 29, 2014 9.571 9.604 9.483 9.515 607,860 -0.06(-0.64%)
Sep 26, 2014 9.579 9.635 9.504 9.576 640,889 -0.03(-0.29%)
Sep 25, 2014 9.812 9.843 9.587 9.604 609,432 -0.30(-3.00%)
Sep 24, 2014 9.826 9.917 9.773 9.901 533,484 +0.05(+0.48%)
Sep 23, 2014 9.809 9.914 9.794 9.854 536,051 +0.03(+0.34%)
Sep 22, 2014 9.748 9.851 9.712 9.820 586,943 -0.05(-0.53%)
Sep 19, 2014 10.00 10.00 9.737 9.873 1,305,504 -0.06(-0.64%)
Sep 18, 2014 9.904 9.992 9.843 9.937 473,480 +0.12(+1.21%)
Sep 17, 2014 9.987 9.995 9.782 9.818 705,349 -0.18(-1.78%)
Sep 16, 2014 9.984 10.03 9.890 9.995 512,329 +0.07(+0.70%)
Sep 15, 2014 9.981 10.03 9.870 9.926 604,889 -0.03(-0.31%)
Sep 12, 2014 10.05 10.06 9.915 9.956 590,682 -0.09(-0.86%)
Sep 11, 2014 10.02 10.09 10.01 10.04 383,945 -0.04(-0.39%)
Sep 10, 2014 10.04 10.08 9.965 10.08 383,794 +0.04(+0.39%)
Sep 09, 2014 9.940 10.05 9.901 10.04 398,372 +0.10(+1.03%)
Sep 08, 2014 10.08 10.10 9.909 9.940 427,676 -0.12(-1.16%)
Sep 05, 2014 10.08 10.10 10.05 10.06 460,341 -0.02(-0.19%)
Sep 04, 2014 10.10 10.14 10.04 10.08 406,398 +0.02(+0.16%)
Sep 03, 2014 10.03 10.10 10.02 10.06 879,623 +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.