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

TELUS Corporation (NY: TU )

16.74 -0.11 (-0.65%)
Official Closing Price Updated: 6:30 PM EDT, Sep 20, 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 (%)
Feb 29, 2016 10.66 10.76 10.58 10.74 661,372 +0.06(+0.55%)
Feb 26, 2016 10.79 10.80 10.67 10.68 731,004 -0.06(-0.55%)
Feb 25, 2016 10.80 10.84 10.71 10.74 508,600 -0.02(-0.21%)
Feb 24, 2016 10.51 10.77 10.45 10.76 645,409 +0.13(+1.18%)
Feb 23, 2016 10.59 10.68 10.59 10.63 436,206 -0.01(-0.10%)
Feb 22, 2016 10.69 10.77 10.62 10.65 814,730 +0.10(+0.98%)
Feb 19, 2016 10.46 10.63 10.42 10.54 663,546 +0.03(+0.31%)
Feb 18, 2016 10.35 10.54 10.35 10.51 591,453 +0.17(+1.64%)
Feb 17, 2016 10.39 10.40 10.24 10.34 1,044,673 +0.05(+0.47%)
Feb 16, 2016 10.53 10.54 10.23 10.29 1,005,957 -0.19(-1.79%)
Feb 12, 2016 10.40 10.48 10.48 10.48 1,896,963 -0.03(-0.25%)
Feb 11, 2016 10.24 10.52 10.12 10.51 859,142 -0.04(-0.42%)
Feb 10, 2016 10.51 10.66 10.46 10.55 709,798 +0.01(+0.11%)
Feb 09, 2016 10.56 10.72 10.46 10.54 904,504 -0.08(-0.73%)
Feb 08, 2016 10.62 10.72 10.56 10.62 1,028,026 -0.10(-0.93%)
Feb 05, 2016 10.70 10.73 10.63 10.72 897,356 -0.02(-0.21%)
Feb 04, 2016 10.71 10.79 10.67 10.74 798,697 +0.11(+1.07%)
Feb 03, 2016 10.45 10.64 10.42 10.62 1,033,245 +0.32(+3.15%)
Feb 02, 2016 10.15 10.31 10.08 10.30 579,515 -0.00(-0.04%)
Feb 01, 2016 10.24 10.39 10.13 10.30 778,441 +0.08(+0.83%)
Jan 29, 2016 10.20 10.34 10.18 10.22 1,317,157 +0.08(+0.84%)
Jan 28, 2016 9.909 10.17 9.804 10.13 1,074,975 +0.39(+4.01%)
Jan 27, 2016 9.739 9.962 9.658 9.743 1,072,357 -0.11(-1.16%)
Jan 26, 2016 9.702 9.953 9.658 9.857 771,399 +0.31(+3.24%)
Jan 25, 2016 9.735 9.735 9.536 9.547 546,149 -0.24(-2.41%)
Jan 22, 2016 9.673 9.802 9.614 9.783 594,783 +0.28(+2.99%)
Jan 21, 2016 9.256 9.536 9.223 9.500 1,651,053 +0.26(+2.83%)
Jan 20, 2016 9.197 9.301 8.969 9.238 1,253,618 -0.08(-0.87%)
Jan 19, 2016 9.301 9.511 9.282 9.319 694,182 +0.09(+0.96%)
Jan 15, 2016 9.378 9.231 9.231 9.231 838,843 -0.33(-3.47%)
Jan 14, 2016 9.529 9.588 9.463 9.562 782,061 +0.03(+0.31%)
Jan 13, 2016 9.780 9.816 9.503 9.533 548,694 -0.24(-2.41%)
Jan 12, 2016 9.735 9.802 9.603 9.768 765,464 +0.08(+0.80%)
Jan 11, 2016 9.798 9.813 9.680 9.691 659,410 -0.04(-0.45%)
Jan 08, 2016 9.897 9.897 9.706 9.735 784,911 -0.11(-1.12%)
Jan 07, 2016 9.761 9.897 9.728 9.846 1,111,916 -0.01(-0.11%)
Jan 06, 2016 9.923 9.975 9.839 9.857 857,047 -0.19(-1.87%)
Jan 05, 2016 10.03 10.13 9.897 10.04 1,029,709 +0.01(+0.11%)
Jan 04, 2016 10.06 10.10 9.883 10.03 867,661 -0.15(-1.52%)
Dec 31, 2015 10.30 10.19 10.19 10.19 1,617,982 -0.14(-1.32%)
Dec 30, 2015 10.41 10.41 10.31 10.32 1,729,626 -0.13(-1.23%)
Dec 29, 2015 10.35 10.50 10.25 10.45 2,371,603 +0.18(+1.72%)
Dec 28, 2015 10.36 10.36 10.22 10.28 680,917 -0.11(-1.03%)
Dec 24, 2015 10.35 10.38 10.38 10.38 630,692 +0.02(+0.18%)
Dec 23, 2015 10.28 10.39 10.28 10.37 1,614,245 +0.16(+1.55%)
Dec 22, 2015 10.20 10.28 10.11 10.21 582,894 +0.06(+0.58%)
Dec 21, 2015 10.24 10.25 10.11 10.15 632,370 -0.02(-0.18%)
Dec 18, 2015 9.923 10.23 9.912 10.17 1,056,671 +0.17(+1.70%)
Dec 17, 2015 10.51 10.51 9.719 9.997 3,326,606 -0.86(-7.91%)
Dec 16, 2015 10.70 10.91 10.66 10.86 684,114 +0.16(+1.48%)
Dec 15, 2015 10.75 10.75 10.62 10.70 611,275 +0.01(+0.10%)
Dec 14, 2015 10.50 10.70 10.49 10.69 762,440 +0.21(+2.00%)
Dec 11, 2015 10.71 10.72 10.44 10.48 747,843 -0.30(-2.80%)
Dec 10, 2015 10.81 10.91 10.75 10.78 574,942 -0.01(-0.07%)
Dec 09, 2015 10.95 11.03 10.73 10.79 1,037,191 -0.21(-1.94%)
Dec 08, 2015 11.14 11.15 10.94 11.00 634,427 -0.22(-1.93%)
Dec 07, 2015 11.35 11.39 11.17 11.21 744,346 -0.26(-2.24%)
Dec 04, 2015 11.46 11.52 11.36 11.47 671,565 -0.02(-0.19%)
Dec 03, 2015 11.62 11.63 11.42 11.49 474,315 -0.09(-0.76%)
Dec 02, 2015 11.64 11.68 11.56 11.58 941,255 -0.06(-0.54%)
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.