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

TELUS Corporation (NY: TU )

15.80 -0.02 (-0.13%)
Official Closing Price Updated: 7:00 PM EDT, Jun 14, 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 (%)
Dec 30, 2016 9.956 9.956 9.956 0 +0.00(+0.03%)
Dec 29, 2016 9.906 9.971 9.884 9.953 769,912 +0.10(+0.98%)
Dec 28, 2016 9.856 9.903 9.831 9.856 1,006,005 -0.01(-0.09%)
Dec 27, 2016 9.931 9.942 9.834 9.865 331,743 -0.02(-0.16%)
Dec 23, 2016 9.881 9.881 9.881 0 -0.00(-0.03%)
Dec 22, 2016 9.828 9.903 9.762 9.884 802,060 +0.01(+0.06%)
Dec 21, 2016 9.903 9.906 9.837 9.878 1,164,282 -0.04(-0.38%)
Dec 20, 2016 10.01 10.01 9.871 9.915 1,175,879 -0.05(-0.47%)
Dec 19, 2016 9.981 10.02 9.950 9.962 678,347 -0.03(-0.28%)
Dec 16, 2016 9.981 10.06 9.920 9.990 1,151,431 +0.01(+0.13%)
Dec 15, 2016 9.965 10.03 9.900 9.978 944,748 -0.03(-0.34%)
Dec 14, 2016 10.25 10.26 9.984 10.01 1,215,152 -0.22(-2.17%)
Dec 13, 2016 10.16 10.27 10.16 10.23 1,057,028 +0.09(+0.86%)
Dec 12, 2016 10.10 10.17 10.09 10.15 1,007,925 +0.08(+0.78%)
Dec 09, 2016 10.04 10.12 9.975 10.07 987,812 +0.03(+0.25%)
Dec 08, 2016 9.931 10.06 9.893 10.04 707,334 +0.10(+1.01%)
Dec 07, 2016 9.840 9.959 9.800 9.943 865,835 +0.15(+1.53%)
Dec 06, 2016 9.775 9.799 9.710 9.793 838,369 +0.01(+0.09%)
Dec 05, 2016 9.793 9.793 9.713 9.784 976,938 +0.03(+0.32%)
Dec 02, 2016 9.618 9.775 9.618 9.753 886,662 +0.14(+1.44%)
Dec 01, 2016 9.670 9.710 9.599 9.615 829,089 +0.00(+0.00%)
Nov 30, 2016 9.778 9.799 9.609 9.615 851,066 -0.10(-1.05%)
Nov 29, 2016 9.664 9.741 9.639 9.716 772,756 +0.02(+0.25%)
Nov 28, 2016 9.722 9.799 9.647 9.692 1,170,894 +0.00(+0.00%)
Nov 25, 2016 9.664 9.712 9.636 9.692 383,040 +0.05(+0.54%)
Nov 23, 2016 9.639 9.639 9.639 0 +0.04(+0.38%)
Nov 22, 2016 9.661 9.661 9.590 9.602 776,654 -0.03(-0.35%)
Nov 21, 2016 9.609 9.655 9.572 9.636 671,833 +0.10(+1.10%)
Nov 18, 2016 9.572 9.572 9.485 9.532 778,755 -0.05(-0.51%)
Nov 17, 2016 9.553 9.646 9.547 9.581 643,918 +0.03(+0.32%)
Nov 16, 2016 9.519 9.569 9.485 9.550 537,646 +0.02(+0.26%)
Nov 15, 2016 9.393 9.538 9.355 9.525 622,045 +0.17(+1.78%)
Nov 14, 2016 9.482 9.498 9.331 9.359 764,519 -0.13(-1.39%)
Nov 11, 2016 9.525 9.556 9.439 9.492 534,872 -0.07(-0.77%)
Nov 10, 2016 9.726 9.726 9.516 9.565 860,057 -0.23(-2.39%)
Nov 09, 2016 9.799 9.846 9.759 9.799 714,276 -0.17(-1.67%)
Nov 08, 2016 9.904 9.981 9.889 9.966 488,706 +0.08(+0.81%)
Nov 07, 2016 9.836 9.893 9.812 9.886 567,428 +0.15(+1.52%)
Nov 04, 2016 9.769 9.781 9.658 9.738 611,599 -0.02(-0.19%)
Nov 03, 2016 9.799 9.809 9.716 9.756 728,971 -0.04(-0.38%)
Nov 02, 2016 9.956 9.956 9.790 9.793 617,540 -0.16(-1.58%)
Nov 01, 2016 10.02 10.02 9.910 9.950 1,306,037 -0.02(-0.22%)
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%)
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.