Date	Open	High	Low	Close	Volume	Change (%)
Dec 31, 2013	9.337	9.313	9.313	9.313	311,009	-0.02(-0.23%)
Dec 30, 2013	9.251	9.335	9.216	9.335	362,826	+0.05(+0.55%)
Dec 27, 2013	9.353	9.381	9.259	9.283	588,077	-0.09(-0.98%)
Dec 26, 2013	9.310	9.394	9.289	9.375	243,363	+0.09(+0.99%)
Dec 24, 2013	9.224	9.340	9.205	9.283	311,789	+0.05(+0.53%)
Dec 23, 2013	9.162	9.245	9.121	9.235	832,609	+0.15(+1.64%)
Dec 20, 2013	9.156	9.297	9.075	9.086	1,603,382	-0.12(-1.26%)
Dec 19, 2013	9.221	9.283	9.183	9.202	644,905	-0.02(-0.18%)
Dec 18, 2013	9.172	9.275	9.118	9.218	614,810	+0.04(+0.38%)
Dec 17, 2013	9.153	9.286	9.140	9.183	620,982	+0.02(+0.27%)
Dec 16, 2013	9.218	9.286	9.137	9.159	719,610	-0.05(-0.50%)
Dec 13, 2013	9.278	9.313	9.121	9.205	623,312	-0.05(-0.58%)
Dec 12, 2013	9.245	9.305	9.216	9.259	508,594	-0.09(-0.93%)
Dec 11, 2013	9.386	9.416	9.275	9.345	561,018	-0.05(-0.49%)
Dec 10, 2013	9.337	9.426	9.294	9.391	559,893	+0.06(+0.64%)
Dec 09, 2013	9.229	9.367	9.226	9.332	623,123	+0.19(+2.06%)
Dec 06, 2013	9.143	9.180	9.075	9.143	741,137	+0.02(+0.20%)
Dec 05, 2013	9.249	9.252	9.114	9.125	750,302	-0.14(-1.52%)
Dec 04, 2013	9.281	9.331	9.233	9.265	751,358	-0.03(-0.37%)
Dec 03, 2013	9.337	9.337	9.236	9.300	1,179,132	-0.02(-0.20%)
Dec 02, 2013	9.323	9.382	9.307	9.318	412,641	-0.06(-0.62%)
Nov 29, 2013	9.368	9.453	9.358	9.376	217,883	+0.01(+0.14%)
Nov 27, 2013	9.329	9.403	9.302	9.363	361,049	-0.01(-0.11%)
Nov 26, 2013	9.406	9.411	9.323	9.374	1,220,854	-0.07(-0.70%)
Nov 25, 2013	9.307	9.440	9.244	9.440	480,546	+0.12(+1.31%)
Nov 22, 2013	9.384	9.427	9.302	9.318	458,712	-0.09(-0.96%)
Nov 21, 2013	9.390	9.460	9.379	9.408	404,779	+0.00(+0.00%)
Nov 20, 2013	9.416	9.435	9.297	9.408	910,539	+0.04(+0.42%)
Nov 19, 2013	9.482	9.522	9.358	9.368	485,200	-0.11(-1.12%)
Nov 18, 2013	9.504	9.525	9.453	9.474	410,332	-0.02(-0.25%)
Nov 15, 2013	9.390	9.498	9.363	9.498	584,316	+0.13(+1.36%)
Nov 14, 2013	9.379	9.459	9.339	9.371	789,185	-0.01(-0.11%)
Nov 13, 2013	9.347	9.429	9.305	9.382	1,191,478	-0.04(-0.45%)
Nov 12, 2013	9.297	9.432	9.260	9.424	769,800	+0.11(+1.19%)
Nov 11, 2013	9.318	9.390	9.294	9.313	487,303	-0.03(-0.28%)
Nov 08, 2013	9.204	9.429	9.188	9.339	943,829	+0.16(+1.76%)
Nov 07, 2013	9.199	9.230	9.106	9.178	774,752	-0.01(-0.12%)
Nov 06, 2013	9.186	9.249	9.141	9.188	1,019,445	-0.01(-0.06%)
Nov 05, 2013	9.141	9.257	9.138	9.194	851,380	-0.02(-0.20%)
Nov 04, 2013	9.292	9.342	9.141	9.212	593,174	-0.07(-0.71%)
Nov 01, 2013	9.281	9.347	9.236	9.278	531,380	-0.01(-0.11%)
Oct 31, 2013	9.284	9.323	9.201	9.289	762,081	+0.03(+0.29%)
Oct 30, 2013	9.321	9.323	9.207	9.262	870,512	-0.00(-0.03%)
Oct 29, 2013	9.300	9.387	9.260	9.265	935,786	-0.02(-0.20%)
Oct 28, 2013	9.334	9.358	9.236	9.284	1,136,972	-0.04(-0.40%)
Oct 25, 2013	9.186	9.371	9.109	9.321	2,758,175	+0.12(+1.27%)
Oct 24, 2013	9.292	9.358	9.175	9.204	2,490,338	-0.11(-1.22%)
Oct 23, 2013	9.284	9.551	9.164	9.318	9,204,513	+0.12(+1.30%)
Oct 22, 2013	9.138	9.215	9.127	9.199	352,893	+0.11(+1.19%)
Oct 21, 2013	9.111	9.239	9.037	9.090	262,300	+0.00(+0.00%)
Oct 18, 2013	8.886	9.159	8.886	9.090	398,823	+0.21(+2.33%)
Oct 17, 2013	8.876	8.918	8.801	8.884	1,003,665	-0.02(-0.21%)
Oct 16, 2013	8.894	8.913	8.852	8.902	309,284	+0.01(+0.12%)
Oct 15, 2013	8.921	8.929	8.817	8.892	203,488	-0.03(-0.33%)
Oct 14, 2013	8.844	8.947	8.807	8.921	80,624	+0.04(+0.42%)
Oct 11, 2013	8.886	8.963	8.809	8.884	214,147	-0.02(-0.24%)
Oct 10, 2013	8.839	8.950	8.831	8.905	304,445	+0.14(+1.57%)
Oct 09, 2013	8.682	8.873	8.629	8.767	458,440	+0.10(+1.13%)
Oct 08, 2013	8.672	8.767	8.654	8.669	331,364	-0.02(-0.24%)
Oct 07, 2013	8.637	8.751	8.637	8.690	741,360	-0.02(-0.24%)
Oct 04, 2013	8.637	8.738	8.624	8.711	267,230	+0.05(+0.52%)
Oct 03, 2013	8.695	8.703	8.624	8.666	544,039	-0.03(-0.40%)
Oct 02, 2013	8.754	8.754	8.688	8.701	401,669	-0.08(-0.91%)
Oct 01, 2013	8.717	8.881	8.698	8.780	958,829	+0.01(+0.06%)
Sep 30, 2013	8.820	8.860	8.756	8.775	746,255	-0.10(-1.16%)
Sep 27, 2013	8.979	8.979	8.816	8.878	286,796	-0.10(-1.15%)
Sep 26, 2013	8.945	9.013	8.915	8.982	369,848	+0.05(+0.59%)
Sep 25, 2013	9.149	9.159	8.897	8.929	999,630	-0.20(-2.18%)
Sep 24, 2013	9.164	9.233	9.111	9.127	728,712	+0.01(+0.15%)
Sep 23, 2013	9.011	9.186	8.889	9.114	2,003,269	+0.22(+2.47%)
Sep 20, 2013	8.841	9.008	8.817	8.894	589,630	-0.02(-0.27%)
Sep 19, 2013	8.823	8.979	8.820	8.918	549,901	+0.14(+1.54%)
Sep 18, 2013	8.682	8.823	8.621	8.783	358,170	+0.10(+1.16%)
Sep 17, 2013	8.579	8.711	8.568	8.682	562,454	+0.10(+1.11%)
Sep 16, 2013	8.627	8.664	8.560	8.587	274,310	+0.02(+0.25%)
Sep 13, 2013	8.518	8.640	8.513	8.566	342,653	+0.06(+0.65%)
Sep 12, 2013	8.589	8.613	8.385	8.510	2,683,039	-0.10(-1.11%)
Sep 11, 2013	8.552	8.629	8.529	8.605	279,549	+0.04(+0.50%)
Sep 10, 2013	8.505	8.600	8.505	8.563	604,584	+0.09(+1.03%)
Sep 09, 2013	8.526	8.558	8.460	8.476	329,692	-0.02(-0.19%)
Sep 06, 2013	8.661	8.661	8.436	8.491	630,348	+0.03(+0.39%)
Sep 05, 2013	8.485	8.490	8.391	8.459	654,263	-0.05(-0.64%)
Sep 04, 2013	8.482	8.549	8.438	8.513	1,846,214	+0.02(+0.18%)
Sep 03, 2013	8.643	8.695	8.498	8.498	4,890,891	+0.51(+6.40%)
Aug 30, 2013	8.199	8.199	7.955	7.986	789,695	-0.17(-2.13%)
Aug 29, 2013	8.126	8.256	8.090	8.160	755,655	+0.17(+2.18%)
Aug 28, 2013	7.895	8.064	7.895	7.986	807,218	+0.05(+0.62%)
Aug 27, 2013	7.792	7.942	7.763	7.937	395,994	+0.12(+1.56%)
Aug 26, 2013	7.859	7.877	7.760	7.815	358,763	-0.05(-0.63%)
Aug 23, 2013	7.880	7.882	7.836	7.864	333,543	-0.01(-0.07%)
Aug 22, 2013	7.851	7.919	7.807	7.869	285,004	+0.00(+0.00%)
Aug 21, 2013	7.890	7.958	7.864	7.869	395,142	-0.08(-1.04%)
Aug 20, 2013	7.960	8.010	7.911	7.953	573,842	-0.03(-0.42%)
Aug 19, 2013	7.981	8.033	7.927	7.986	333,743	-0.04(-0.52%)
Aug 16, 2013	8.108	8.134	8.023	8.028	597,900	-0.08(-0.99%)
Aug 15, 2013	7.924	8.300	7.924	8.108	1,427,399	+0.38(+4.94%)
Aug 14, 2013	7.831	7.844	7.716	7.727	411,802	-0.10(-1.33%)
Aug 13, 2013	7.745	7.877	7.729	7.831	900,342	+0.06(+0.84%)
Aug 12, 2013	7.703	7.779	7.670	7.766	747,718	-0.03(-0.33%)
Aug 09, 2013	7.659	7.794	7.623	7.792	569,496	+0.09(+1.21%)
Aug 08, 2013	7.760	7.794	7.677	7.698	1,028,793	-0.06(-0.77%)
Aug 07, 2013	7.805	7.805	7.664	7.758	936,648	-0.08(-0.99%)
Aug 06, 2013	7.802	7.885	7.737	7.836	525,138	-0.09(-1.15%)
Aug 05, 2013	7.856	7.953	7.841	7.927	193,656	+0.08(+0.99%)
Aug 02, 2013	7.849	7.869	7.792	7.849	687,020	-0.03(-0.36%)
Aug 01, 2013	7.953	7.965	7.799	7.877	651,817	-0.07(-0.85%)
Jul 31, 2013	8.036	8.051	7.859	7.945	3,699,938	-0.05(-0.68%)
Jul 30, 2013	8.121	8.189	7.981	7.999	877,749	-0.08(-1.03%)
Jul 29, 2013	7.916	8.098	7.914	8.082	1,187,246	+0.15(+1.86%)
Jul 26, 2013	7.854	7.963	7.802	7.934	822,341	+0.04(+0.53%)
Jul 25, 2013	7.802	7.911	7.781	7.893	421,145	+0.09(+1.10%)
Jul 24, 2013	7.838	7.911	7.797	7.807	626,006	+0.03(+0.40%)
Jul 23, 2013	7.776	7.862	7.763	7.776	745,646	+0.08(+0.98%)
Jul 22, 2013	7.924	7.919	7.692	7.701	1,970,512	-0.22(-2.75%)
Jul 19, 2013	7.890	7.958	7.841	7.919	415,878	+0.03(+0.33%)
Jul 18, 2013	7.973	8.023	7.888	7.893	427,537	-0.06(-0.72%)
Jul 17, 2013	7.976	8.062	7.929	7.950	498,037	-0.02(-0.20%)
Jul 16, 2013	7.945	7.997	7.924	7.965	353,951	+0.04(+0.52%)
Jul 15, 2013	7.968	7.986	7.906	7.924	425,029	-0.01(-0.16%)
Jul 12, 2013	7.965	7.997	7.924	7.937	433,370	+0.00(+0.03%)
Jul 11, 2013	7.862	7.986	7.854	7.934	813,013	+0.18(+2.31%)
Jul 10, 2013	7.846	7.849	7.685	7.755	497,128	-0.05(-0.70%)
Jul 09, 2013	7.877	7.849	7.753	7.810	546,618	-0.01(-0.13%)
Jul 08, 2013	7.753	7.875	7.706	7.820	652,086	+0.09(+1.14%)
Jul 05, 2013	7.781	7.854	7.701	7.732	775,147	-0.10(-1.23%)
Jul 03, 2013	7.747	7.888	7.659	7.828	455,366	+0.05(+0.67%)
Jul 02, 2013	7.649	7.991	7.610	7.776	1,409,819	+0.08(+0.98%)
Jul 01, 2013	7.610	7.711	7.610	7.701	504,113	+0.12(+1.64%)
Jun 28, 2013	7.449	7.724	7.376	7.576	1,811,827	+0.19(+2.53%)
Jun 27, 2013	7.548	7.553	7.306	7.389	3,868,613	-0.23(-3.06%)
Jun 26, 2013	8.248	8.248	7.374	7.623	7,935,240	-0.62(-7.47%)
Jun 25, 2013	8.331	8.347	8.194	8.238	705,988	+0.06(+0.70%)
Jun 24, 2013	8.191	8.308	8.103	8.181	705,545	-0.16(-1.90%)
Jun 21, 2013	8.326	8.485	8.246	8.339	947,170	-0.03(-0.37%)
Jun 20, 2013	8.549	8.586	8.370	8.370	1,587,478	-0.29(-3.39%)
Jun 19, 2013	8.991	8.991	8.658	8.664	513,784	-0.34(-3.78%)
Jun 18, 2013	8.910	9.128	8.910	9.004	401,345	+0.10(+1.14%)
Jun 17, 2013	8.936	8.978	8.871	8.902	832,038	+0.05(+0.56%)
Jun 14, 2013	8.879	8.957	8.783	8.853	881,116	-0.01(-0.09%)
Jun 13, 2013	8.562	8.908	8.529	8.861	825,874	+0.30(+3.55%)
Jun 12, 2013	8.762	8.780	8.513	8.557	607,809	-0.18(-2.05%)
Jun 11, 2013	8.832	8.858	8.713	8.736	400,293	-0.11(-1.23%)
Jun 10, 2013	8.851	8.928	8.796	8.845	599,429	+0.01(+0.12%)
Jun 07, 2013	8.822	8.877	8.731	8.835	636,135	-0.00(-0.03%)
Jun 06, 2013	8.742	8.858	8.599	8.838	364,986	+0.01(+0.15%)
Jun 05, 2013	8.944	8.944	8.726	8.825	451,856	-0.17(-1.85%)
Jun 04, 2013	9.004	9.066	8.838	8.991	486,617	-0.06(-0.63%)
Jun 03, 2013	9.032	9.185	9.024	9.048	365,795	+0.04(+0.43%)
May 31, 2013	9.165	9.180	8.962	9.009	2,379,775	-0.16(-1.78%)
May 30, 2013	9.313	9.323	9.146	9.172	289,069	-0.12(-1.34%)
May 29, 2013	9.297	9.323	9.206	9.297	289,030	+0.00(+0.03%)
May 28, 2013	9.406	9.406	9.281	9.294	244,703	-0.05(-0.56%)
May 24, 2013	9.362	9.380	9.258	9.346	223,678	-0.04(-0.47%)
May 23, 2013	9.447	9.450	9.344	9.390	193,545	-0.03(-0.28%)
May 22, 2013	9.497	9.595	9.413	9.416	581,922	-0.09(-0.96%)
May 21, 2013	9.414	9.575	9.367	9.507	239,309	+0.10(+1.08%)
May 20, 2013	9.372	9.484	9.359	9.406	152,342	-0.02(-0.19%)
May 17, 2013	9.344	9.432	9.344	9.424	319,980	-0.08(-0.85%)
May 16, 2013	9.505	9.575	9.447	9.505	279,294	+0.06(+0.69%)
May 15, 2013	9.541	9.541	9.416	9.440	588,591	-0.16(-1.70%)
May 13, 2013	9.637	9.642	9.557	9.603	286,044	-0.03(-0.32%)
May 10, 2013	9.614	9.637	9.523	9.634	371,204	+0.05(+0.51%)
May 09, 2013	9.569	9.728	9.569	9.585	417,990	+0.08(+0.82%)
May 08, 2013	9.333	9.546	9.333	9.507	317,137	+0.18(+1.89%)
May 07, 2013	9.385	9.397	9.320	9.331	635,141	-0.01(-0.11%)
May 06, 2013	9.300	9.358	9.274	9.341	218,661	+0.03(+0.36%)
May 03, 2013	9.388	9.341	9.276	9.307	222,457	+0.00(+0.00%)
May 02, 2013	9.307	9.341	9.242	9.307	220,584	-0.01(-0.06%)
May 01, 2013	9.229	9.338	9.229	9.313	591,211	-0.05(-0.50%)
Apr 30, 2013	9.242	9.359	9.170	9.359	3,143,826	+0.13(+1.43%)
Apr 29, 2013	9.128	9.237	9.107	9.227	481,554	+0.12(+1.37%)
Apr 26, 2013	9.084	9.154	9.079	9.102	351,755	+0.02(+0.26%)
Apr 25, 2013	9.110	9.141	9.035	9.079	563,775	-0.03(-0.34%)
Apr 24, 2013	9.170	9.172	9.071	9.110	281,467	-0.04(-0.43%)
Apr 23, 2013	9.188	9.219	9.113	9.149	286,168	+0.01(+0.11%)
Apr 22, 2013	9.188	9.211	9.128	9.139	219,891	-0.03(-0.28%)
Apr 19, 2013	9.063	9.180	9.032	9.165	284,684	+0.10(+1.12%)
Apr 18, 2013	9.032	9.128	8.980	9.063	302,203	+0.08(+0.90%)
Apr 17, 2013	9.004	9.302	8.840	8.983	684,439	+0.01(+0.14%)
Apr 16, 2013	8.893	8.992	8.849	8.970	804,479	+0.11(+1.26%)
Apr 15, 2013	8.939	9.065	8.857	8.858	312,899	-0.13(-1.46%)
Apr 12, 2013	8.932	9.006	8.926	8.989	657,238	+0.04(+0.43%)
Apr 11, 2013	8.969	9.001	8.925	8.950	279,649	+0.03(+0.29%)
Apr 10, 2013	8.840	8.947	8.840	8.925	251,476	+0.11(+1.21%)
Apr 09, 2013	8.836	8.856	8.765	8.818	699,665	+0.01(+0.13%)
Apr 08, 2013	8.810	8.895	8.749	8.806	378,290	+0.02(+0.18%)
Apr 05, 2013	8.795	8.838	8.732	8.791	746,747	-0.10(-1.10%)
Apr 04, 2013	8.895	8.950	8.857	8.888	529,785	+0.02(+0.25%)
Apr 03, 2013	8.983	9.026	8.825	8.866	610,024	-0.09(-1.04%)
Apr 02, 2013	8.958	9.034	8.949	8.960	451,610	+0.05(+0.55%)
Apr 01, 2013	8.952	8.956	8.870	8.910	515,668	-0.06(-0.65%)
Mar 28, 2013	8.813	8.992	8.797	8.969	577,360	+0.15(+1.69%)
Mar 27, 2013	8.875	8.883	8.792	8.819	1,656,495	-0.07(-0.80%)
Mar 26, 2013	8.852	8.930	8.738	8.891	868,036	+0.08(+0.93%)
Mar 25, 2013	8.892	8.941	8.788	8.809	245,165	-0.03(-0.31%)
Mar 22, 2013	8.838	8.952	8.812	8.836	355,126	+0.02(+0.25%)
Mar 21, 2013	8.902	8.913	8.806	8.814	226,556	-0.04(-0.47%)
Mar 20, 2013	8.844	8.883	8.816	8.856	590,144	+0.07(+0.75%)
Mar 19, 2013	8.817	8.831	8.756	8.790	258,234	-0.03(-0.31%)
Mar 18, 2013	8.857	8.895	8.787	8.817	242,846	-0.06(-0.63%)
Mar 15, 2013	8.748	8.895	8.748	8.873	557,525	+0.13(+1.51%)
Mar 14, 2013	8.691	8.809	8.668	8.740	249,434	+0.10(+1.17%)
Mar 13, 2013	8.761	8.778	8.613	8.639	407,148	-0.12(-1.38%)
Mar 12, 2013	8.744	8.812	8.736	8.760	315,804	+0.03(+0.30%)
Mar 11, 2013	8.810	8.810	8.732	8.734	172,778	-0.06(-0.71%)
Mar 08, 2013	8.862	8.862	8.787	8.796	338,852	-0.01(-0.07%)
Mar 07, 2013	8.927	8.936	8.758	8.803	474,095	-0.18(-2.04%)
Mar 06, 2013	9.058	9.065	8.954	8.986	437,678	-0.04(-0.49%)
Mar 05, 2013	9.002	9.085	8.982	9.030	928,372	+0.05(+0.59%)
Mar 04, 2013	8.920	9.006	8.893	8.976	732,345	+0.03(+0.33%)
Mar 01, 2013	8.851	8.954	8.816	8.947	424,509	+0.04(+0.45%)
Feb 28, 2013	8.844	8.960	8.809	8.906	1,011,440	-0.05(-0.59%)
Feb 27, 2013	8.716	9.000	8.686	8.960	673,381	+0.21(+2.45%)
Feb 26, 2013	8.718	8.804	8.662	8.745	518,812	+0.00(+0.00%)
Feb 25, 2013	8.849	8.874	8.742	8.745	606,349	-0.09(-0.97%)
Feb 22, 2013	8.767	8.878	8.756	8.831	479,659	-0.02(-0.18%)
Feb 21, 2013	8.725	8.902	8.717	8.847	601,679	+0.12(+1.43%)
Feb 20, 2013	8.853	8.853	8.675	8.722	867,219	-0.17(-1.94%)
Feb 19, 2013	8.666	8.906	8.655	8.895	1,099,432	+0.18(+2.02%)
Feb 15, 2013	8.614	8.793	8.574	8.718	623,432	+0.06(+0.66%)
Feb 14, 2013	8.630	8.661	8.618	8.661	452,743	+0.01(+0.10%)
Feb 13, 2013	8.658	8.716	8.640	8.652	640,562	+0.01(+0.11%)
Feb 12, 2013	8.607	8.681	8.573	8.643	429,433	+0.05(+0.60%)
Feb 11, 2013	8.520	8.621	8.513	8.591	493,113	+0.05(+0.55%)
Feb 08, 2013	8.673	8.675	8.479	8.544	851,176	-0.18(-2.01%)
Feb 07, 2013	8.795	8.804	8.701	8.719	453,297	-0.09(-1.03%)
Feb 06, 2013	8.679	8.830	8.669	8.810	389,987	+0.12(+1.42%)

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.

TELUS Corporation (NY: TU )

Historical Prices

Sections

Services

Follow Us

Broken Bow, NE (68822)

Today

Tonight

TELUS Corporation (NY: TU )

Historical Prices

Sections

Services

Follow Us