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

TELUS Corporation (NY: TU )

16.54 +0.15 (+0.92%)
Official Closing Price Updated: 7:00 PM EDT, May 22, 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 (%)
Mar 31, 2015 9.583 9.670 9.530 9.647 668,441 +0.01(+0.12%)
Mar 30, 2015 9.632 9.705 9.577 9.635 690,875 -0.03(-0.33%)
Mar 27, 2015 9.754 9.801 9.595 9.667 704,444 -0.09(-0.89%)
Mar 26, 2015 9.731 9.807 9.682 9.754 716,535 +0.03(+0.36%)
Mar 25, 2015 9.867 9.905 9.690 9.719 639,642 -0.14(-1.44%)
Mar 24, 2015 9.795 9.911 9.754 9.862 734,994 +0.12(+1.22%)
Mar 23, 2015 9.757 9.792 9.688 9.743 552,263 +0.03(+0.30%)
Mar 20, 2015 9.740 9.778 9.667 9.714 1,637,612 +0.09(+0.93%)
Mar 19, 2015 9.766 9.786 9.609 9.624 827,530 -0.24(-2.41%)
Mar 18, 2015 9.653 9.896 9.583 9.862 845,506 +0.19(+2.01%)
Mar 17, 2015 9.612 9.719 9.566 9.667 1,301,808 +0.07(+0.70%)
Mar 16, 2015 9.630 9.708 9.577 9.600 2,086,065 +0.00(+0.00%)
Mar 13, 2015 9.699 9.705 9.499 9.600 685,948 -0.13(-1.34%)
Mar 12, 2015 9.693 9.789 9.679 9.731 867,366 +0.15(+1.61%)
Mar 11, 2015 9.476 9.589 9.441 9.577 739,566 +0.13(+1.35%)
Mar 10, 2015 9.682 9.688 9.447 9.450 1,059,599 -0.26(-2.72%)
Mar 09, 2015 9.940 9.952 9.696 9.714 822,410 -0.16(-1.59%)
Mar 06, 2015 10.01 10.01 9.822 9.870 1,069,499 -0.18(-1.74%)
Mar 05, 2015 10.12 10.17 10.01 10.05 754,571 -0.07(-0.65%)
Mar 04, 2015 10.08 10.19 9.991 10.11 982,083 +0.01(+0.11%)
Mar 03, 2015 10.11 10.16 10.06 10.10 759,424 +0.03(+0.28%)
Mar 02, 2015 10.19 10.19 10.03 10.07 911,944 -0.13(-1.27%)
Feb 27, 2015 10.23 10.38 10.16 10.20 1,372,773 -0.01(-0.08%)
Feb 26, 2015 10.20 10.28 10.09 10.21 795,087 -0.01(-0.08%)
Feb 25, 2015 10.16 10.23 10.04 10.22 756,283 +0.08(+0.82%)
Feb 24, 2015 10.12 10.27 10.05 10.13 697,185 -0.03(-0.34%)
Feb 23, 2015 10.14 10.20 10.07 10.17 651,878 +0.02(+0.17%)
Feb 20, 2015 10.08 10.19 10.06 10.15 675,420 +0.06(+0.60%)
Feb 19, 2015 10.03 10.12 9.962 10.09 637,553 +0.02(+0.23%)
Feb 18, 2015 10.07 10.13 10.01 10.07 620,049 -0.04(-0.40%)
Feb 17, 2015 10.02 10.19 10.02 10.11 1,029,572 +0.12(+1.18%)
Feb 13, 2015 9.968 9.991 9.991 9.991 714,319 +0.00(+0.03%)
Feb 12, 2015 10.06 10.07 9.824 9.988 1,207,015 +0.11(+1.13%)
Feb 11, 2015 9.859 9.919 9.790 9.876 1,150,658 +0.10(+1.03%)
Feb 10, 2015 9.741 9.853 9.741 9.776 1,686,530 +0.04(+0.38%)
Feb 09, 2015 9.899 9.905 9.672 9.738 1,577,384 -0.15(-1.51%)
Feb 06, 2015 10.11 10.11 9.813 9.888 2,079,207 -0.20(-1.99%)
Feb 05, 2015 10.01 10.27 10.01 10.09 1,297,743 +0.12(+1.21%)
Feb 04, 2015 10.00 10.07 9.824 9.968 1,159,976 -0.04(-0.43%)
Feb 03, 2015 10.05 10.10 9.962 10.01 1,535,184 +0.00(+0.03%)
Feb 02, 2015 9.879 10.08 9.859 10.01 817,856 +0.17(+1.72%)
Jan 30, 2015 9.862 10.04 9.759 9.839 1,002,955 -0.15(-1.49%)
Jan 29, 2015 9.847 10.00 9.747 9.988 1,089,050 +0.13(+1.34%)
Jan 28, 2015 9.999 10.13 9.807 9.856 931,540 -0.13(-1.29%)
Jan 27, 2015 9.982 10.00 9.873 9.985 692,381 -0.04(-0.43%)
Jan 26, 2015 10.17 10.17 9.936 10.03 816,364 -0.17(-1.66%)
Jan 23, 2015 10.20 10.28 10.11 10.20 894,015 -0.04(-0.39%)
Jan 22, 2015 9.928 10.24 9.899 10.24 1,158,013 +0.34(+3.42%)
Jan 21, 2015 10.16 10.20 9.890 9.899 1,646,641 -0.26(-2.51%)
Jan 20, 2015 10.25 10.27 10.13 10.15 1,317,057 -0.08(-0.78%)
Jan 16, 2015 10.01 10.27 9.999 10.23 1,043,126 +0.16(+1.57%)
Jan 15, 2015 10.15 10.18 9.977 10.08 1,255,965 -0.07(-0.71%)
Jan 14, 2015 10.11 10.19 10.06 10.15 569,667 -0.01(-0.08%)
Jan 13, 2015 10.06 10.26 10.01 10.16 787,916 +0.13(+1.26%)
Jan 12, 2015 10.03 10.04 9.922 10.03 1,276,383 -0.01(-0.11%)
Jan 09, 2015 10.19 10.24 10.03 10.04 996,530 -0.17(-1.71%)
Jan 08, 2015 10.17 10.31 10.09 10.22 803,151 +0.10(+1.02%)
Jan 07, 2015 9.988 10.19 9.985 10.11 1,092,679 +0.13(+1.26%)
Jan 06, 2015 10.08 10.14 9.982 9.988 1,494,810 -0.11(-1.05%)
Jan 05, 2015 10.20 10.24 10.08 10.09 787,951 -0.16(-1.59%)
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.