Skip to main content

TELUS Corporation (NY: TU )

15.57 -0.06 (-0.38%)
Official Closing Price Updated: 4:00 PM EDT, Jun 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 31, 2014 9.855 9.882 9.654 9.667 636,488 -0.17(-1.72%)
Mar 28, 2014 9.664 9.850 9.654 9.836 568,222 +0.15(+1.55%)
Mar 27, 2014 9.508 9.707 9.508 9.686 510,163 +0.17(+1.75%)
Mar 26, 2014 9.390 9.530 9.382 9.519 1,152,747 +0.15(+1.58%)
Mar 25, 2014 9.363 9.465 9.350 9.371 927,542 -0.08(-0.80%)
Mar 24, 2014 9.398 9.457 9.347 9.447 411,659 +0.09(+0.95%)
Mar 21, 2014 9.406 9.487 9.355 9.358 1,429,134 +0.02(+0.20%)
Mar 20, 2014 9.307 9.412 9.256 9.339 443,901 -0.04(-0.46%)
Mar 19, 2014 9.430 9.484 9.320 9.382 364,642 -0.09(-0.99%)
Mar 18, 2014 9.374 9.538 9.360 9.476 435,329 +0.12(+1.29%)
Mar 17, 2014 9.398 9.457 9.299 9.355 441,082 +0.00(+0.03%)
Mar 14, 2014 9.261 9.374 9.248 9.352 372,782 +0.01(+0.14%)
Mar 13, 2014 9.406 9.422 9.264 9.339 420,476 -0.03(-0.32%)
Mar 12, 2014 9.258 9.386 9.250 9.369 394,471 +0.03(+0.29%)
Mar 11, 2014 9.331 9.371 9.280 9.342 779,079 +0.00(+0.03%)
Mar 10, 2014 9.336 9.355 9.277 9.339 483,358 -0.01(-0.09%)
Mar 07, 2014 9.433 9.452 9.285 9.347 373,571 -0.03(-0.30%)
Mar 06, 2014 9.346 9.407 9.323 9.375 390,055 +0.06(+0.65%)
Mar 05, 2014 9.299 9.323 9.231 9.315 326,428 +0.04(+0.43%)
Mar 04, 2014 9.341 9.375 9.257 9.275 1,009,042 -0.04(-0.40%)
Mar 03, 2014 9.275 9.341 9.243 9.312 390,453 -0.01(-0.11%)
Feb 28, 2014 9.249 9.428 9.249 9.323 818,015 +0.10(+1.09%)
Feb 27, 2014 9.167 9.236 9.125 9.222 849,510 +0.07(+0.75%)
Feb 26, 2014 9.228 9.304 9.127 9.154 471,031 -0.09(-0.97%)
Feb 25, 2014 9.312 9.359 9.222 9.243 406,679 -0.10(-1.07%)
Feb 24, 2014 9.216 9.362 9.196 9.344 586,706 +0.15(+1.61%)
Feb 21, 2014 9.032 9.201 9.001 9.196 667,803 +0.17(+1.84%)
Feb 20, 2014 8.980 9.077 8.980 9.030 459,568 +0.01(+0.06%)
Feb 19, 2014 9.093 9.098 9.005 9.025 544,798 -0.10(-1.13%)
Feb 18, 2014 9.101 9.172 9.067 9.127 513,773 +0.05(+0.52%)
Feb 14, 2014 8.985 9.080 9.080 9.080 589,637 +0.11(+1.26%)
Feb 13, 2014 8.932 9.032 8.932 8.967 711,395 +0.04(+0.44%)
Feb 12, 2014 8.922 9.017 8.879 8.927 798,908 -0.01(-0.15%)
Feb 11, 2014 8.922 9.014 8.903 8.940 722,744 +0.02(+0.27%)
Feb 10, 2014 8.967 9.022 8.893 8.916 431,637 -0.03(-0.35%)
Feb 07, 2014 9.051 9.077 8.898 8.948 622,801 +0.03(+0.30%)
Feb 06, 2014 8.792 8.977 8.758 8.922 502,413 +0.11(+1.20%)
Feb 05, 2014 8.956 8.956 8.766 8.816 672,096 -0.13(-1.47%)
Feb 04, 2014 9.127 9.159 8.924 8.948 602,989 -0.16(-1.71%)
Feb 03, 2014 9.236 9.265 9.077 9.104 871,321 -0.10(-1.06%)
Jan 31, 2014 9.035 9.230 9.009 9.201 524,140 +0.06(+0.63%)
Jan 30, 2014 8.856 9.151 8.835 9.143 795,609 +0.31(+3.49%)
Jan 29, 2014 8.853 8.901 8.798 8.835 701,756 -0.05(-0.56%)
Jan 28, 2014 8.758 8.945 8.756 8.885 608,149 +0.10(+1.17%)
Jan 27, 2014 8.742 8.916 8.690 8.782 974,074 +0.07(+0.79%)
Jan 24, 2014 8.848 8.887 8.713 8.713 437,693 -0.14(-1.55%)
Jan 23, 2014 8.829 8.879 8.769 8.850 463,216 -0.01(-0.09%)
Jan 22, 2014 8.996 9.043 8.858 8.858 996,233 -0.12(-1.38%)
Jan 21, 2014 9.032 9.046 8.953 8.982 354,958 -0.00(-0.03%)
Jan 17, 2014 9.025 8.985 8.985 8.985 345,819 -0.06(-0.70%)
Jan 16, 2014 9.006 9.054 8.964 9.048 439,536 +0.07(+0.79%)
Jan 15, 2014 8.924 9.006 8.924 8.977 520,424 +0.05(+0.59%)
Jan 14, 2014 8.906 9.053 8.893 8.924 782,872 -0.01(-0.12%)
Jan 13, 2014 8.837 8.956 8.821 8.935 809,843 +0.08(+0.95%)
Jan 10, 2014 8.800 8.872 8.753 8.850 607,675 +0.04(+0.45%)
Jan 09, 2014 8.909 8.935 8.787 8.811 540,813 -0.12(-1.39%)
Jan 08, 2014 9.009 9.009 8.935 8.935 529,528 -0.07(-0.82%)
Jan 07, 2014 8.980 9.130 8.970 9.009 562,169 +0.02(+0.18%)
Jan 06, 2014 9.064 9.069 8.943 8.993 570,428 -0.12(-1.33%)
Jan 03, 2014 9.085 9.130 9.027 9.114 450,722 +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.