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: 4:00 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 9.855 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.