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

TELUS Corporation (NY: TU )

15.80 -0.02 (-0.13%)
Official Closing Price Updated: 7:00 PM EDT, Jun 14, 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 (%)
Jul 31, 2014 9.586 9.632 9.536 9.566 623,913 -0.04(-0.43%)
Jul 30, 2014 9.495 9.610 9.459 9.607 406,017 +0.12(+1.27%)
Jul 29, 2014 9.495 9.591 9.476 9.487 874,314 +0.01(+0.09%)
Jul 28, 2014 9.525 9.580 9.427 9.479 724,669 -0.05(-0.52%)
Jul 25, 2014 9.706 9.712 9.498 9.528 923,232 -0.19(-1.92%)
Jul 24, 2014 9.723 9.775 9.698 9.714 481,765 -0.01(-0.14%)
Jul 23, 2014 9.841 9.841 9.687 9.728 656,378 -0.11(-1.11%)
Jul 22, 2014 9.882 9.912 9.791 9.838 511,538 -0.04(-0.44%)
Jul 21, 2014 9.915 9.917 9.846 9.882 265,500 -0.02(-0.17%)
Jul 18, 2014 9.876 9.972 9.835 9.898 359,893 +0.06(+0.64%)
Jul 17, 2014 9.849 9.915 9.783 9.835 387,251 -0.01(-0.11%)
Jul 16, 2014 9.712 9.914 9.684 9.846 621,815 +0.13(+1.30%)
Jul 15, 2014 10.01 10.01 9.703 9.720 787,979 -0.28(-2.77%)
Jul 14, 2014 9.983 10.05 9.939 9.997 417,082 +0.02(+0.25%)
Jul 11, 2014 10.05 10.05 9.928 9.972 324,630 -0.06(-0.63%)
Jul 10, 2014 9.991 10.07 9.945 10.04 394,872 -0.04(-0.41%)
Jul 09, 2014 9.876 10.08 9.860 10.08 520,319 +0.19(+1.97%)
Jul 08, 2014 10.05 10.06 9.775 9.882 1,369,380 -0.21(-2.12%)
Jul 07, 2014 10.18 10.20 9.978 10.10 1,620,296 -0.14(-1.37%)
Jul 03, 2014 10.16 10.24 10.24 10.24 306,447 +0.06(+0.56%)
Jul 02, 2014 10.31 10.33 10.14 10.18 594,640 -0.13(-1.25%)
Jul 01, 2014 10.25 10.32 10.23 10.31 169,381 +0.10(+0.97%)
Jun 30, 2014 10.28 10.30 10.19 10.21 546,250 -0.05(-0.53%)
Jun 27, 2014 10.14 10.28 10.12 10.26 279,203 +0.15(+1.44%)
Jun 26, 2014 10.11 10.23 10.09 10.12 546,940 +0.04(+0.38%)
Jun 25, 2014 10.15 10.21 10.06 10.08 431,814 -0.04(-0.38%)
Jun 24, 2014 10.18 10.22 10.09 10.12 731,516 -0.10(-0.97%)
Jun 23, 2014 10.28 10.28 10.14 10.22 543,365 -0.07(-0.67%)
Jun 20, 2014 10.46 10.46 10.19 10.28 961,356 -0.04(-0.42%)
Jun 19, 2014 10.50 10.51 10.31 10.33 977,718 -0.13(-1.21%)
Jun 18, 2014 10.40 10.50 10.38 10.45 1,189,145 +0.05(+0.50%)
Jun 17, 2014 10.50 10.53 10.39 10.40 1,027,866 -0.11(-1.04%)
Jun 16, 2014 10.42 10.57 10.42 10.51 865,868 +0.06(+0.60%)
Jun 13, 2014 10.39 10.48 10.36 10.45 824,921 +0.07(+0.71%)
Jun 12, 2014 10.30 10.38 10.29 10.38 362,159 +0.09(+0.88%)
Jun 11, 2014 10.35 10.40 10.26 10.28 334,061 -0.04(-0.40%)
Jun 10, 2014 10.35 10.38 10.31 10.33 531,865 +0.02(+0.24%)
Jun 06, 2014 10.37 10.38 10.27 10.30 465,833 -0.00(-0.01%)
Jun 05, 2014 10.36 10.40 10.23 10.30 834,423 -0.08(-0.80%)
Jun 04, 2014 10.36 10.42 10.29 10.38 609,571 +0.04(+0.42%)
Jun 03, 2014 10.22 10.37 10.21 10.34 910,246 +0.11(+1.05%)
Jun 02, 2014 10.15 10.27 10.12 10.23 402,868 +0.08(+0.77%)
May 30, 2014 10.16 10.27 10.11 10.16 524,615 -0.00(-0.03%)
May 29, 2014 10.26 10.27 10.11 10.16 486,980 -0.05(-0.45%)
May 28, 2014 10.23 10.27 10.19 10.20 552,361 -0.03(-0.26%)
May 27, 2014 10.34 10.38 10.22 10.23 373,801 -0.08(-0.73%)
May 23, 2014 10.30 10.31 10.31 10.31 321,306 +0.01(+0.09%)
May 22, 2014 10.19 10.35 10.13 10.30 299,919 +0.12(+1.15%)
May 21, 2014 9.998 10.19 9.968 10.18 359,000 +0.18(+1.83%)
May 20, 2014 9.990 10.04 9.944 9.998 326,539 -0.08(-0.77%)
May 19, 2014 10.09 10.11 9.974 10.08 247,354 +0.03(+0.29%)
May 16, 2014 10.10 10.13 10.00 10.05 338,554 -0.05(-0.51%)
May 15, 2014 9.979 10.10 9.966 10.10 368,532 +0.15(+1.49%)
May 14, 2014 9.898 9.979 9.898 9.949 416,133 +0.03(+0.33%)
May 13, 2014 9.890 9.992 9.890 9.917 433,767 +0.05(+0.55%)
May 12, 2014 9.801 9.882 9.796 9.863 293,051 +0.08(+0.80%)
May 09, 2014 9.845 9.853 9.737 9.785 395,378 -0.09(-0.93%)
May 08, 2014 9.836 9.906 9.707 9.877 353,634 +0.10(+1.07%)
May 07, 2014 9.632 9.847 9.619 9.772 847,301 +0.13(+1.40%)
May 06, 2014 9.581 9.667 9.527 9.637 559,743 +0.10(+1.04%)
May 05, 2014 9.465 9.578 9.465 9.538 347,130 +0.06(+0.60%)
May 02, 2014 9.471 9.533 9.457 9.481 299,518 -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.