Skip to main content

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

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 29, 2018 11.79 11.79 11.79 0 +0.12(+1.03%)
Mar 28, 2018 11.59 11.73 11.58 11.67 1,482,786 +0.07(+0.64%)
Mar 27, 2018 11.56 11.70 11.54 11.60 1,255,594 +0.04(+0.32%)
Mar 26, 2018 11.66 11.67 11.50 11.56 1,298,169 -0.05(-0.43%)
Mar 23, 2018 11.79 11.85 11.61 11.61 1,345,112 -0.14(-1.17%)
Mar 22, 2018 11.84 11.84 11.72 11.75 1,755,213 -0.17(-1.44%)
Mar 21, 2018 11.93 11.99 11.89 11.92 1,251,715 +0.05(+0.42%)
Mar 20, 2018 11.86 11.90 11.79 11.87 1,856,243 +0.01(+0.06%)
Mar 19, 2018 11.88 11.91 11.79 11.86 1,424,064 -0.03(-0.28%)
Mar 16, 2018 12.04 12.11 11.88 11.90 2,607,805 -0.14(-1.14%)
Mar 15, 2018 12.04 12.13 12.00 12.03 1,205,559 -0.01(-0.11%)
Mar 14, 2018 12.09 12.09 12.01 12.05 1,054,781 +0.01(+0.06%)
Mar 13, 2018 12.19 12.21 12.03 12.04 1,286,079 -0.14(-1.13%)
Mar 12, 2018 12.24 12.24 12.15 12.18 1,288,801 -0.06(-0.47%)
Mar 09, 2018 12.18 12.24 12.13 12.24 764,614 +0.09(+0.77%)
Mar 08, 2018 12.16 12.20 12.08 12.14 1,283,795 +0.04(+0.29%)
Mar 07, 2018 12.15 12.01 12.11 2,372,033 +0.03(+0.22%)
Mar 06, 2018 12.08 12.09 11.99 12.08 1,262,483 +0.11(+0.94%)
Mar 05, 2018 11.85 12.04 11.85 11.97 1,690,883 -0.02(-0.19%)
Mar 02, 2018 11.86 12.00 11.84 11.99 1,162,141 +0.07(+0.55%)
Mar 01, 2018 11.92 11.96 11.83 11.92 1,191,982 -0.02(-0.14%)
Feb 28, 2018 12.13 12.14 11.94 11.94 1,339,208 -0.18(-1.45%)
Feb 27, 2018 12.12 12.19 12.09 12.12 926,376 -0.08(-0.65%)
Feb 26, 2018 12.15 12.20 12.12 12.20 915,299 +0.03(+0.24%)
Feb 23, 2018 12.07 12.20 12.04 12.17 707,971 +0.16(+1.29%)
Feb 22, 2018 11.97 12.01 1,329,530 -0.09(-0.74%)
Feb 21, 2018 11.91 12.14 11.89 12.10 1,884,986 +0.19(+1.58%)
Feb 20, 2018 11.88 11.95 11.82 11.91 1,359,424 -0.05(-0.39%)
Feb 16, 2018 11.96 11.96 11.96 0 -0.01(-0.11%)
Feb 15, 2018 11.75 11.98 11.70 11.97 1,313,592 +0.24(+2.09%)
Feb 14, 2018 11.71 11.76 11.60 11.73 1,340,417 -0.03(-0.23%)
Feb 13, 2018 11.87 11.90 11.74 11.75 1,737,331 -0.12(-1.03%)
Feb 12, 2018 11.82 11.94 11.70 11.88 1,789,463 +0.09(+0.73%)
Feb 09, 2018 11.81 11.85 11.60 11.79 1,460,301 -0.01(-0.06%)
Feb 08, 2018 12.03 11.80 11.80 1,489,359 -0.11(-0.92%)
Feb 07, 2018 12.01 12.04 11.85 11.90 1,644,850 -0.13(-1.10%)
Feb 06, 2018 11.86 12.13 11.76 12.04 1,969,604 +0.02(+0.17%)
Feb 05, 2018 12.06 12.14 12.03 12.02 1,547,761 -0.11(-0.93%)
Feb 02, 2018 12.33 12.33 12.08 12.13 1,532,403 -0.14(-1.13%)
Feb 01, 2018 12.41 12.42 12.26 12.27 1,451,119 -0.19(-1.54%)
Jan 31, 2018 12.38 12.49 12.38 12.46 1,185,655 +0.15(+1.24%)
Jan 30, 2018 12.31 12.33 12.30 12.31 1,325,298 -0.00(-0.03%)
Jan 29, 2018 12.44 12.44 12.31 12.31 1,065,587 -0.15(-1.22%)
Jan 26, 2018 12.35 12.47 12.35 12.46 716,097 +0.13(+1.02%)
Jan 25, 2018 12.42 12.44 12.28 12.34 1,044,972 -0.05(-0.43%)
Jan 24, 2018 12.43 12.44 12.27 12.39 1,279,890 +0.02(+0.16%)
Jan 23, 2018 12.44 12.46 12.32 12.37 1,189,576 -0.10(-0.77%)
Jan 22, 2018 12.45 12.51 12.41 12.47 874,490 +0.05(+0.43%)
Jan 19, 2018 12.47 12.55 12.39 12.41 938,665 -0.05(-0.40%)
Jan 18, 2018 12.52 12.53 12.45 12.46 712,363 -0.06(-0.48%)
Jan 17, 2018 12.51 12.64 12.39 12.52 1,190,619 +0.03(+0.27%)
Jan 16, 2018 12.52 12.54 12.48 12.49 887,807 +0.01(+0.11%)
Jan 12, 2018 12.48 12.48 12.48 0 +0.13(+1.04%)
Jan 11, 2018 12.31 12.37 12.27 12.35 1,234,718 +0.08(+0.62%)
Jan 10, 2018 12.34 12.22 12.27 1,227,224 -0.08(-0.67%)
Jan 09, 2018 12.50 12.50 12.34 12.35 1,185,906 -0.15(-1.22%)
Jan 08, 2018 12.50 12.53 12.43 12.51 1,343,077 -0.07(-0.55%)
Jan 05, 2018 12.61 12.63 12.54 12.58 1,353,465 +0.06(+0.45%)
Jan 04, 2018 12.47 12.57 12.47 12.52 1,302,132 +0.00(+0.00%)
Jan 03, 2018 12.50 12.57 12.44 12.52 1,410,539 +0.00(+0.03%)
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.