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

TELUS Corporation (NY: TU )

15.59 -0.04 (-0.29%)
Streaming Delayed Price Updated: 12:18 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 (%)
Jul 29, 2016 10.15 10.25 10.10 10.16 730,159 +0.05(+0.48%)
Jul 28, 2016 10.13 10.15 10.06 10.11 320,923 +0.01(+0.06%)
Jul 27, 2016 10.15 10.15 10.01 10.10 453,533 -0.03(-0.27%)
Jul 26, 2016 10.09 10.14 10.00 10.13 559,918 +0.06(+0.60%)
Jul 25, 2016 10.11 10.14 10.04 10.07 451,001 -0.08(-0.84%)
Jul 22, 2016 10.06 10.19 10.06 10.16 386,006 +0.11(+1.12%)
Jul 21, 2016 10.10 10.15 10.03 10.04 440,527 -0.02(-0.24%)
Jul 20, 2016 10.04 10.11 10.02 10.07 464,797 +0.02(+0.15%)
Jul 19, 2016 10.03 10.08 10.01 10.05 571,603 -0.02(-0.24%)
Jul 18, 2016 10.08 10.14 10.03 10.08 446,414 -0.01(-0.12%)
Jul 15, 2016 10.21 10.21 10.05 10.09 551,423 -0.12(-1.19%)
Jul 14, 2016 10.20 10.24 10.11 10.21 914,603 +0.08(+0.78%)
Jul 13, 2016 10.07 10.18 10.00 10.13 557,281 +0.05(+0.51%)
Jul 12, 2016 10.02 10.10 10.00 10.08 445,670 +0.12(+1.25%)
Jul 11, 2016 9.919 9.983 9.822 9.956 881,707 -0.02(-0.24%)
Jul 08, 2016 10.08 10.08 9.956 9.980 643,028 -0.10(-1.02%)
Jul 07, 2016 10.17 10.17 10.04 10.08 709,877 -0.03(-0.27%)
Jul 06, 2016 9.998 10.11 9.932 10.11 1,083,135 +0.10(+1.00%)
Jul 05, 2016 9.856 10.12 9.856 10.01 839,530 +0.09(+0.89%)
Jul 01, 2016 9.807 9.922 9.922 9.922 310,486 +0.14(+1.46%)
Jun 30, 2016 9.822 9.831 9.758 9.780 721,611 -0.04(-0.43%)
Jun 29, 2016 9.713 9.822 9.676 9.822 446,151 +0.15(+1.54%)
Jun 28, 2016 9.585 9.676 9.531 9.673 676,543 +0.14(+1.47%)
Jun 27, 2016 9.512 9.570 9.437 9.534 597,492 -0.03(-0.32%)
Jun 24, 2016 9.518 9.707 9.470 9.564 467,809 -0.29(-2.99%)
Jun 23, 2016 9.877 9.886 9.825 9.859 486,267 +0.09(+0.90%)
Jun 22, 2016 9.856 9.880 9.765 9.771 617,623 -0.07(-0.71%)
Jun 21, 2016 9.904 9.904 9.801 9.840 518,337 -0.03(-0.28%)
Jun 20, 2016 9.865 9.907 9.819 9.868 446,740 +0.10(+1.06%)
Jun 17, 2016 9.765 9.813 9.737 9.765 1,088,897 +0.02(+0.25%)
Jun 16, 2016 9.558 9.774 9.494 9.740 622,680 +0.11(+1.14%)
Jun 15, 2016 9.610 9.707 9.597 9.631 458,824 +0.00(+0.00%)
Jun 14, 2016 9.515 9.661 9.500 9.631 538,760 +0.11(+1.15%)
Jun 13, 2016 9.576 9.613 9.515 9.522 398,686 -0.14(-1.42%)
Jun 10, 2016 9.725 9.758 9.585 9.658 499,358 -0.09(-0.93%)
Jun 09, 2016 9.758 9.807 9.679 9.749 463,704 -0.06(-0.59%)
Jun 08, 2016 9.913 9.954 9.758 9.807 547,584 +0.00(+0.03%)
Jun 07, 2016 9.738 9.828 9.705 9.804 465,042 +0.10(+0.99%)
Jun 06, 2016 9.669 9.717 9.648 9.708 454,319 +0.07(+0.78%)
Jun 03, 2016 9.588 9.663 9.573 9.633 402,701 +0.15(+1.55%)
Jun 02, 2016 9.469 9.481 9.433 9.487 421,983 -0.01(-0.16%)
Jun 01, 2016 9.478 9.528 9.419 9.502 610,158 +0.01(+0.16%)
May 31, 2016 9.543 9.543 9.436 9.487 628,121 -0.06(-0.63%)
May 27, 2016 9.543 9.546 9.546 9.546 491,567 -0.02(-0.25%)
May 26, 2016 9.555 9.615 9.502 9.570 721,689 +0.10(+1.11%)
May 25, 2016 9.400 9.481 9.382 9.466 611,814 +0.10(+1.02%)
May 24, 2016 9.274 9.376 9.247 9.370 741,539 +0.09(+1.00%)
May 23, 2016 9.274 9.322 9.247 9.277 353,581 +0.01(+0.06%)
May 20, 2016 9.265 9.331 9.262 9.271 1,169,560 +0.04(+0.45%)
May 19, 2016 9.259 9.268 9.187 9.229 411,193 -0.11(-1.22%)
May 18, 2016 9.364 9.442 9.295 9.343 618,857 -0.05(-0.57%)
May 17, 2016 9.415 9.463 9.358 9.397 567,660 -0.07(-0.79%)
May 16, 2016 9.406 9.505 9.382 9.472 607,951 +0.10(+1.02%)
May 13, 2016 9.496 9.496 9.352 9.376 428,178 -0.13(-1.42%)
May 12, 2016 9.505 9.555 9.397 9.511 441,682 +0.06(+0.60%)
May 11, 2016 9.361 9.525 9.337 9.454 814,429 +0.09(+0.99%)
May 10, 2016 9.280 9.383 9.271 9.361 609,640 +0.12(+1.33%)
May 09, 2016 9.256 9.280 9.199 9.238 1,122,768 -0.02(-0.19%)
May 06, 2016 9.187 9.292 9.175 9.256 528,542 +0.04(+0.45%)
May 05, 2016 9.274 9.304 9.187 9.214 916,813 -0.02(-0.23%)
May 04, 2016 9.226 9.265 9.175 9.235 886,484 -0.06(-0.61%)
May 03, 2016 9.436 9.466 9.259 9.292 536,590 -0.22(-2.30%)
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.