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

TELUS Corporation (NY: TU )

15.57 -0.06 (-0.38%)
Official Closing Price Updated: 7:00 PM EDT, Jun 18, 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 (%)
Mar 31, 2014 9.868 9.895 9.666 9.679 635,680 -0.17(-1.72%)
Mar 28, 2014 9.677 9.862 9.666 9.849 567,500 +0.15(+1.55%)
Mar 27, 2014 9.520 9.720 9.520 9.698 509,516 +0.17(+1.75%)
Mar 26, 2014 9.402 9.542 9.394 9.531 1,151,284 +0.15(+1.58%)
Mar 25, 2014 9.375 9.477 9.362 9.383 926,365 -0.08(-0.80%)
Mar 24, 2014 9.410 9.469 9.359 9.459 411,136 +0.09(+0.95%)
Mar 21, 2014 9.418 9.499 9.367 9.370 1,427,320 +0.02(+0.20%)
Mar 20, 2014 9.319 9.424 9.267 9.351 443,338 -0.04(-0.46%)
Mar 19, 2014 9.442 9.496 9.332 9.394 364,179 -0.09(-0.99%)
Mar 18, 2014 9.386 9.550 9.372 9.488 434,777 +0.12(+1.29%)
Mar 17, 2014 9.410 9.469 9.310 9.367 440,522 +0.00(+0.03%)
Mar 14, 2014 9.273 9.386 9.259 9.364 372,309 +0.01(+0.14%)
Mar 13, 2014 9.418 9.434 9.275 9.351 419,942 -0.03(-0.32%)
Mar 12, 2014 9.270 9.398 9.262 9.380 393,970 +0.03(+0.29%)
Mar 11, 2014 9.343 9.383 9.292 9.354 778,090 +0.00(+0.03%)
Mar 10, 2014 9.348 9.367 9.289 9.351 482,744 -0.01(-0.09%)
Mar 07, 2014 9.445 9.464 9.297 9.359 373,096 -0.03(-0.30%)
Mar 06, 2014 9.358 9.419 9.334 9.387 389,560 +0.06(+0.65%)
Mar 05, 2014 9.311 9.334 9.243 9.326 326,013 +0.04(+0.43%)
Mar 04, 2014 9.353 9.387 9.268 9.287 1,007,761 -0.04(-0.40%)
Mar 03, 2014 9.287 9.353 9.255 9.324 389,958 -0.01(-0.11%)
Feb 28, 2014 9.260 9.440 9.260 9.334 816,976 +0.10(+1.09%)
Feb 27, 2014 9.179 9.247 9.136 9.234 848,432 +0.07(+0.75%)
Feb 26, 2014 9.239 9.316 9.139 9.165 470,433 -0.09(-0.97%)
Feb 25, 2014 9.324 9.371 9.234 9.255 406,163 -0.10(-1.07%)
Feb 24, 2014 9.228 9.374 9.208 9.356 585,961 +0.15(+1.61%)
Feb 21, 2014 9.044 9.213 9.012 9.208 666,955 +0.17(+1.84%)
Feb 20, 2014 8.991 9.089 8.991 9.041 458,985 +0.01(+0.06%)
Feb 19, 2014 9.105 9.110 9.017 9.036 544,107 -0.10(-1.13%)
Feb 18, 2014 9.113 9.184 9.078 9.139 513,121 +0.05(+0.52%)
Feb 14, 2014 8.996 9.091 9.091 9.091 588,889 +0.11(+1.26%)
Feb 13, 2014 8.944 9.044 8.944 8.978 710,491 +0.04(+0.44%)
Feb 12, 2014 8.933 9.028 8.891 8.938 797,893 -0.01(-0.15%)
Feb 11, 2014 8.933 9.025 8.915 8.952 721,826 +0.02(+0.27%)
Feb 10, 2014 8.978 9.033 8.904 8.928 431,089 -0.03(-0.35%)
Feb 07, 2014 9.062 9.089 8.909 8.959 622,010 +0.03(+0.30%)
Feb 06, 2014 8.804 8.988 8.769 8.933 501,775 +0.11(+1.20%)
Feb 05, 2014 8.967 8.967 8.777 8.827 671,242 -0.13(-1.47%)
Feb 04, 2014 9.139 9.171 8.936 8.959 602,223 -0.16(-1.71%)
Feb 03, 2014 9.247 9.276 9.089 9.115 870,215 -0.10(-1.06%)
Jan 31, 2014 9.047 9.242 9.020 9.213 523,475 +0.06(+0.63%)
Jan 30, 2014 8.867 9.163 8.846 9.155 794,598 +0.31(+3.49%)
Jan 29, 2014 8.864 8.912 8.809 8.846 700,865 -0.05(-0.56%)
Jan 28, 2014 8.769 8.957 8.767 8.896 607,377 +0.10(+1.17%)
Jan 27, 2014 8.753 8.928 8.701 8.793 972,837 +0.07(+0.79%)
Jan 24, 2014 8.859 8.899 8.724 8.724 437,137 -0.14(-1.55%)
Jan 23, 2014 8.841 8.891 8.780 8.862 462,628 -0.01(-0.09%)
Jan 22, 2014 9.007 9.055 8.870 8.870 994,968 -0.12(-1.38%)
Jan 21, 2014 9.044 9.057 8.965 8.994 354,507 -0.00(-0.03%)
Jan 17, 2014 9.036 8.996 8.996 8.996 345,380 -0.06(-0.70%)
Jan 16, 2014 9.018 9.065 8.975 9.060 438,978 +0.07(+0.79%)
Jan 15, 2014 8.936 9.018 8.936 8.988 519,763 +0.05(+0.59%)
Jan 14, 2014 8.917 9.064 8.904 8.936 781,878 -0.01(-0.12%)
Jan 13, 2014 8.849 8.967 8.833 8.946 808,815 +0.08(+0.95%)
Jan 10, 2014 8.812 8.883 8.764 8.862 606,904 +0.04(+0.45%)
Jan 09, 2014 8.920 8.946 8.798 8.822 540,126 -0.12(-1.39%)
Jan 08, 2014 9.020 9.020 8.946 8.946 528,856 -0.07(-0.82%)
Jan 07, 2014 8.991 9.142 8.982 9.020 561,455 +0.02(+0.18%)
Jan 06, 2014 9.076 9.081 8.954 9.004 569,703 -0.12(-1.33%)
Jan 03, 2014 9.097 9.142 9.039 9.126 450,149 +0.07(+0.76%)
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.