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

TELUS Corporation (NY: TU )

16.32 -0.05 (-0.31%)
Streaming Delayed Price Updated: 10:41 AM EDT, May 24, 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 (%)
Nov 30, 2015 9.375 9.533 9.369 9.465 1,207,159 +0.12(+1.24%)
Nov 27, 2015 9.345 9.384 9.336 9.348 232,626 +0.05(+0.51%)
Nov 25, 2015 9.289 9.301 9.301 9.301 774,583 +0.04(+0.42%)
Nov 24, 2015 9.235 9.354 9.193 9.262 879,861 +0.04(+0.39%)
Nov 23, 2015 9.321 9.330 9.214 9.226 735,733 -0.11(-1.15%)
Nov 20, 2015 9.405 9.429 9.315 9.333 389,690 -0.05(-0.57%)
Nov 19, 2015 9.330 9.411 9.324 9.387 562,701 +0.10(+1.03%)
Nov 18, 2015 9.232 9.313 9.163 9.292 433,085 +0.07(+0.81%)
Nov 17, 2015 9.208 9.256 9.158 9.217 673,260 +0.02(+0.23%)
Nov 16, 2015 9.002 9.214 8.958 9.196 676,514 +0.20(+2.25%)
Nov 13, 2015 9.128 9.134 8.973 8.994 571,907 -0.16(-1.73%)
Nov 12, 2015 9.202 9.226 9.116 9.152 843,655 -0.11(-1.19%)
Nov 11, 2015 9.265 9.318 9.172 9.262 508,534 +0.05(+0.52%)
Nov 10, 2015 9.247 9.271 9.152 9.214 671,985 -0.05(-0.51%)
Nov 09, 2015 9.289 9.304 9.208 9.262 779,820 -0.05(-0.51%)
Nov 06, 2015 9.462 9.465 9.262 9.310 1,033,567 -0.18(-1.89%)
Nov 05, 2015 9.730 9.769 9.482 9.488 1,264,795 -0.43(-4.30%)
Nov 04, 2015 9.953 10.08 9.878 9.915 1,024,543 -0.05(-0.51%)
Nov 03, 2015 9.864 9.995 9.766 9.965 732,895 +0.05(+0.51%)
Nov 02, 2015 9.953 9.962 9.843 9.915 946,514 -0.03(-0.33%)
Oct 30, 2015 9.998 10.05 9.879 9.947 1,125,199 -0.03(-0.27%)
Oct 29, 2015 9.918 10.00 9.900 9.974 651,495 -0.02(-0.18%)
Oct 28, 2015 9.968 10.04 9.909 9.992 1,021,739 +0.09(+0.87%)
Oct 27, 2015 9.965 10.00 9.891 9.906 483,281 -0.11(-1.07%)
Oct 26, 2015 10.05 10.08 9.974 10.01 341,531 +0.01(+0.09%)
Oct 23, 2015 10.06 10.07 9.965 10.00 620,425 -0.07(-0.65%)
Oct 22, 2015 9.939 10.09 9.930 10.07 661,056 +0.21(+2.12%)
Oct 21, 2015 9.852 9.936 9.852 9.861 995,623 +0.01(+0.09%)
Oct 20, 2015 9.706 9.882 9.706 9.852 537,022 +0.16(+1.66%)
Oct 19, 2015 9.724 9.766 9.673 9.691 524,690 -0.06(-0.64%)
Oct 16, 2015 9.819 9.834 9.700 9.754 764,835 -0.07(-0.70%)
Oct 15, 2015 9.763 9.867 9.748 9.822 1,665,384 +0.06(+0.64%)
Oct 14, 2015 9.781 9.876 9.724 9.760 535,324 -0.04(-0.40%)
Oct 13, 2015 9.775 9.873 9.697 9.798 570,897 -0.06(-0.57%)
Oct 12, 2015 9.837 9.909 9.800 9.855 371,944 +0.04(+0.39%)
Oct 09, 2015 9.807 9.900 9.757 9.816 785,388 +0.03(+0.30%)
Oct 08, 2015 9.661 9.792 9.608 9.786 478,715 +0.15(+1.52%)
Oct 07, 2015 9.631 9.649 9.527 9.640 916,403 +0.06(+0.65%)
Oct 06, 2015 9.706 9.724 9.515 9.578 783,483 -0.13(-1.38%)
Oct 05, 2015 9.703 9.772 9.670 9.712 636,121 +0.09(+0.96%)
Oct 02, 2015 9.333 9.620 9.310 9.620 1,004,466 +0.27(+2.90%)
Oct 01, 2015 9.482 9.497 9.333 9.348 851,025 -0.05(-0.57%)
Sep 30, 2015 9.515 9.530 9.357 9.402 780,870 -0.04(-0.44%)
Sep 29, 2015 9.500 9.548 9.423 9.444 653,451 -0.04(-0.41%)
Sep 28, 2015 9.515 9.649 9.482 9.482 2,089,070 -0.07(-0.69%)
Sep 25, 2015 9.581 9.611 9.509 9.548 659,281 +0.05(+0.50%)
Sep 24, 2015 9.417 9.560 9.399 9.500 558,280 +0.02(+0.19%)
Sep 23, 2015 9.617 9.623 9.453 9.482 736,042 -0.11(-1.18%)
Sep 22, 2015 9.611 9.664 9.552 9.596 678,252 -0.10(-0.98%)
Sep 21, 2015 9.608 9.700 9.569 9.691 620,914 +0.13(+1.31%)
Sep 18, 2015 9.521 9.608 9.479 9.566 1,668,940 +0.04(+0.38%)
Sep 17, 2015 9.530 9.640 9.450 9.530 659,325 -0.01(-0.12%)
Sep 16, 2015 9.438 9.569 9.417 9.542 702,130 +0.14(+1.46%)
Sep 15, 2015 9.327 9.417 9.256 9.405 867,050 +0.08(+0.90%)
Sep 14, 2015 9.444 9.468 9.313 9.321 692,428 -0.11(-1.20%)
Sep 11, 2015 9.521 9.533 9.375 9.435 617,224 -0.12(-1.25%)
Sep 10, 2015 9.539 9.654 9.521 9.554 515,562 +0.00(+0.00%)
Sep 09, 2015 9.587 9.694 9.527 9.554 578,824 -0.05(-0.50%)
Sep 08, 2015 9.652 9.691 9.560 9.602 802,081 +0.08(+0.85%)
Sep 04, 2015 9.533 9.521 9.521 9.521 864,979 -0.10(-1.04%)
Sep 03, 2015 9.448 9.657 9.442 9.621 643,010 +0.21(+2.25%)
Sep 02, 2015 9.430 9.480 9.359 9.409 1,051,066 +0.05(+0.50%)
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.