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 30, 2015 9.155 9.309 9.149 9.242 1,236,205 +0.11(+1.24%)
Nov 27, 2015 9.126 9.164 9.117 9.129 238,224 +0.05(+0.51%)
Nov 25, 2015 9.070 9.082 9.082 9.082 793,221 +0.04(+0.42%)
Nov 24, 2015 9.018 9.134 8.977 9.044 901,032 +0.03(+0.39%)
Nov 23, 2015 9.102 9.111 8.998 9.009 753,436 -0.10(-1.15%)
Nov 20, 2015 9.184 9.207 9.097 9.114 399,066 -0.05(-0.57%)
Nov 19, 2015 9.111 9.190 9.105 9.166 576,241 +0.09(+1.03%)
Nov 18, 2015 9.015 9.094 8.948 9.073 443,506 +0.07(+0.81%)
Nov 17, 2015 8.992 9.038 8.942 9.001 689,460 +0.02(+0.23%)
Nov 16, 2015 8.791 8.998 8.747 8.980 692,792 +0.20(+2.25%)
Nov 13, 2015 8.913 8.919 8.762 8.782 585,668 -0.15(-1.73%)
Nov 12, 2015 8.986 9.009 8.902 8.937 863,955 -0.11(-1.19%)
Nov 11, 2015 9.047 9.100 8.957 9.044 520,770 +0.05(+0.52%)
Nov 10, 2015 9.030 9.053 8.937 8.998 688,154 -0.05(-0.51%)
Nov 09, 2015 9.070 9.085 8.992 9.044 798,583 -0.05(-0.51%)
Nov 06, 2015 9.239 9.242 9.044 9.091 1,058,437 -0.17(-1.88%)
Nov 05, 2015 9.501 9.539 9.260 9.265 1,295,228 -0.42(-4.30%)
Nov 04, 2015 9.720 9.842 9.646 9.682 1,049,195 -0.05(-0.51%)
Nov 03, 2015 9.632 9.760 9.536 9.731 750,530 +0.05(+0.51%)
Nov 02, 2015 9.720 9.728 9.612 9.682 969,289 -0.03(-0.33%)
Oct 30, 2015 9.763 9.810 9.647 9.714 1,152,273 -0.03(-0.27%)
Oct 29, 2015 9.685 9.769 9.667 9.740 667,171 -0.02(-0.18%)
Oct 28, 2015 9.734 9.807 9.676 9.757 1,046,323 +0.08(+0.87%)
Oct 27, 2015 9.731 9.766 9.658 9.673 494,909 -0.10(-1.07%)
Oct 26, 2015 9.819 9.848 9.740 9.778 349,749 +0.01(+0.09%)
Oct 23, 2015 9.827 9.833 9.731 9.769 635,353 -0.06(-0.65%)
Oct 22, 2015 9.705 9.853 9.696 9.833 676,962 +0.20(+2.12%)
Oct 21, 2015 9.621 9.702 9.621 9.629 1,019,579 +0.01(+0.09%)
Oct 20, 2015 9.478 9.650 9.478 9.621 549,943 +0.16(+1.66%)
Oct 19, 2015 9.495 9.536 9.446 9.463 537,315 -0.06(-0.64%)
Oct 16, 2015 9.589 9.603 9.472 9.525 783,238 -0.07(-0.70%)
Oct 15, 2015 9.533 9.635 9.519 9.591 1,705,456 +0.06(+0.64%)
Oct 14, 2015 9.551 9.644 9.495 9.530 548,205 -0.04(-0.40%)
Oct 13, 2015 9.545 9.641 9.469 9.568 584,634 -0.06(-0.57%)
Oct 12, 2015 9.606 9.676 9.570 9.623 380,893 +0.04(+0.39%)
Oct 09, 2015 9.577 9.667 9.527 9.586 804,286 +0.03(+0.30%)
Oct 08, 2015 9.434 9.562 9.382 9.557 490,234 +0.14(+1.52%)
Oct 07, 2015 9.405 9.423 9.303 9.414 938,454 +0.06(+0.65%)
Oct 06, 2015 9.478 9.495 9.292 9.353 802,335 -0.13(-1.38%)
Oct 05, 2015 9.475 9.542 9.443 9.484 651,427 +0.09(+0.96%)
Oct 02, 2015 9.114 9.394 9.091 9.394 1,028,635 +0.26(+2.90%)
Oct 01, 2015 9.260 9.274 9.114 9.129 871,502 -0.05(-0.57%)
Sep 30, 2015 9.292 9.306 9.137 9.181 799,659 -0.04(-0.44%)
Sep 29, 2015 9.277 9.324 9.201 9.222 669,174 -0.04(-0.41%)
Sep 28, 2015 9.292 9.423 9.260 9.260 2,139,337 -0.06(-0.69%)
Sep 25, 2015 9.356 9.385 9.286 9.324 675,145 +0.05(+0.50%)
Sep 24, 2015 9.196 9.335 9.178 9.277 571,713 +0.02(+0.19%)
Sep 23, 2015 9.391 9.396 9.231 9.260 753,752 -0.11(-1.18%)
Sep 22, 2015 9.385 9.437 9.328 9.370 694,572 -0.09(-0.98%)
Sep 21, 2015 9.382 9.472 9.344 9.463 635,855 +0.12(+1.31%)
Sep 18, 2015 9.297 9.382 9.257 9.341 1,709,098 +0.03(+0.38%)
Sep 17, 2015 9.306 9.414 9.228 9.306 675,189 -0.01(-0.12%)
Sep 16, 2015 9.216 9.344 9.196 9.318 719,024 +0.13(+1.46%)
Sep 15, 2015 9.108 9.196 9.038 9.184 887,913 +0.08(+0.90%)
Sep 14, 2015 9.222 9.245 9.094 9.102 709,089 -0.11(-1.20%)
Sep 11, 2015 9.297 9.309 9.155 9.213 632,076 -0.12(-1.25%)
Sep 10, 2015 9.315 9.427 9.297 9.329 527,968 +0.00(+0.00%)
Sep 09, 2015 9.361 9.466 9.303 9.329 592,751 -0.05(-0.50%)
Sep 08, 2015 9.426 9.463 9.335 9.376 821,380 +0.08(+0.85%)
Sep 04, 2015 9.309 9.297 9.297 9.297 885,792 -0.10(-1.04%)
Sep 03, 2015 9.226 9.430 9.220 9.395 658,482 +0.21(+2.25%)
Sep 02, 2015 9.208 9.257 9.139 9.188 1,076,357 +0.05(+0.50%)
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.