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

TELUS Corporation (NY: TU )

16.09 +0.02 (+0.12%)
Official Closing Price Updated: 6:30 PM EDT, Jun 12, 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, 2016 9.852 9.882 9.751 9.753 665,809 -0.07(-0.76%)
Mar 30, 2016 9.718 9.870 9.718 9.828 674,460 +0.16(+1.71%)
Mar 29, 2016 9.547 9.693 9.481 9.664 484,723 +0.10(+1.10%)
Mar 28, 2016 9.448 9.559 9.403 9.559 487,678 +0.13(+1.40%)
Mar 24, 2016 9.352 9.427 9.427 9.427 640,694 -0.01(-0.13%)
Mar 23, 2016 9.385 9.439 9.343 9.439 771,648 -0.10(-1.07%)
Mar 22, 2016 9.496 9.562 9.478 9.541 656,000 -0.00(-0.03%)
Mar 21, 2016 9.421 9.571 9.421 9.544 835,054 +0.08(+0.89%)
Mar 18, 2016 9.589 9.589 9.415 9.460 1,188,040 -0.13(-1.41%)
Mar 17, 2016 9.424 9.611 9.424 9.595 774,380 +0.25(+2.70%)
Mar 16, 2016 9.211 9.367 9.187 9.343 661,493 +0.10(+1.07%)
Mar 15, 2016 9.166 9.256 9.142 9.244 661,439 +0.02(+0.26%)
Mar 14, 2016 9.214 9.238 9.103 9.220 577,709 -0.03(-0.29%)
Mar 11, 2016 9.166 9.283 9.160 9.247 645,037 +0.16(+1.82%)
Mar 10, 2016 9.100 9.166 9.040 9.082 839,957 -0.05(-0.56%)
Mar 09, 2016 8.905 9.139 8.878 9.133 1,052,757 +0.29(+3.29%)
Mar 08, 2016 8.747 8.857 8.727 8.842 914,014 +0.06(+0.74%)
Mar 07, 2016 8.647 8.860 8.638 8.777 1,057,101 +0.09(+1.02%)
Mar 04, 2016 8.656 8.700 8.585 8.688 482,504 +0.05(+0.55%)
Mar 03, 2016 8.585 8.682 8.579 8.641 686,947 +0.03(+0.31%)
Mar 02, 2016 8.694 8.694 8.558 8.615 594,987 -0.13(-1.45%)
Mar 01, 2016 8.612 8.742 8.544 8.742 806,734 +0.13(+1.54%)
Feb 29, 2016 8.550 8.629 8.479 8.609 824,935 +0.05(+0.55%)
Feb 26, 2016 8.653 8.659 8.555 8.561 911,787 -0.05(-0.55%)
Feb 25, 2016 8.659 8.691 8.588 8.609 634,381 -0.02(-0.21%)
Feb 24, 2016 8.423 8.638 8.381 8.626 805,025 +0.10(+1.18%)
Feb 23, 2016 8.493 8.564 8.493 8.526 544,084 -0.01(-0.10%)
Feb 22, 2016 8.570 8.632 8.517 8.535 1,016,220 +0.08(+0.98%)
Feb 19, 2016 8.384 8.526 8.358 8.452 827,647 +0.03(+0.32%)
Feb 18, 2016 8.301 8.449 8.298 8.425 737,725 +0.14(+1.64%)
Feb 17, 2016 8.328 8.337 8.213 8.290 1,303,029 +0.04(+0.47%)
Feb 16, 2016 8.446 8.449 8.201 8.251 1,254,739 -0.15(-1.79%)
Feb 12, 2016 8.340 8.402 8.402 8.402 2,366,098 -0.02(-0.25%)
Feb 11, 2016 8.213 8.431 8.112 8.423 1,071,615 -0.04(-0.42%)
Feb 10, 2016 8.425 8.547 8.384 8.458 885,337 +0.01(+0.10%)
Feb 09, 2016 8.464 8.597 8.387 8.449 1,128,195 -0.06(-0.73%)
Feb 08, 2016 8.511 8.591 8.464 8.511 1,282,266 -0.08(-0.93%)
Feb 05, 2016 8.576 8.606 8.519 8.591 1,119,279 -0.02(-0.21%)
Feb 04, 2016 8.588 8.652 8.553 8.609 996,222 +0.09(+1.08%)
Feb 03, 2016 8.381 8.532 8.355 8.517 1,288,775 +0.26(+3.15%)
Feb 02, 2016 8.136 8.266 8.080 8.257 722,834 -0.00(-0.04%)
Feb 01, 2016 8.207 8.331 8.118 8.260 970,956 +0.07(+0.83%)
Jan 29, 2016 8.180 8.287 8.160 8.192 1,642,901 +0.07(+0.84%)
Jan 28, 2016 7.944 8.151 7.860 8.124 1,340,826 +0.31(+4.01%)
Jan 27, 2016 7.808 7.986 7.743 7.811 1,337,559 -0.09(-1.16%)
Jan 26, 2016 7.778 7.979 7.743 7.903 962,172 +0.25(+3.24%)
Jan 25, 2016 7.805 7.805 7.646 7.654 681,216 -0.19(-2.41%)
Jan 22, 2016 7.755 7.858 7.708 7.843 741,878 +0.23(+2.99%)
Jan 21, 2016 7.421 7.646 7.394 7.616 2,059,372 +0.21(+2.83%)
Jan 20, 2016 7.374 7.456 7.191 7.406 1,563,649 -0.06(-0.87%)
Jan 19, 2016 7.456 7.625 7.442 7.471 865,860 +0.07(+0.96%)
Jan 15, 2016 7.519 7.400 7.400 7.400 1,046,296 -0.27(-3.47%)
Jan 14, 2016 7.640 7.687 7.586 7.666 975,472 +0.02(+0.31%)
Jan 13, 2016 7.841 7.870 7.619 7.643 684,391 -0.19(-2.41%)
Jan 12, 2016 7.805 7.858 7.699 7.832 954,769 +0.06(+0.80%)
Jan 11, 2016 7.855 7.867 7.761 7.770 822,488 -0.04(-0.45%)
Jan 08, 2016 7.935 7.935 7.781 7.805 979,026 -0.09(-1.12%)
Jan 07, 2016 7.826 7.935 7.799 7.894 1,386,902 -0.01(-0.11%)
Jan 06, 2016 7.956 7.997 7.888 7.903 1,069,002 -0.15(-1.87%)
Jan 05, 2016 8.044 8.124 7.935 8.053 1,284,365 +0.01(+0.11%)
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.