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

TELUS Corporation (NY: TU )

16.41 +0.01 (+0.06%)
Official Closing Price Updated: 4:10 PM EDT, May 9, 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 (%)
Apr 29, 2016 9.742 9.752 9.657 9.709 970,330 +0.01(+0.06%)
Apr 28, 2016 9.580 9.746 9.571 9.703 483,921 +0.11(+1.18%)
Apr 27, 2016 9.568 9.614 9.479 9.589 670,648 +0.04(+0.42%)
Apr 26, 2016 9.601 9.644 9.525 9.549 574,596 -0.01(-0.13%)
Apr 25, 2016 9.512 9.623 9.512 9.562 422,294 +0.02(+0.19%)
Apr 22, 2016 9.580 9.638 9.479 9.543 780,922 +0.02(+0.26%)
Apr 21, 2016 9.693 9.693 9.476 9.519 697,949 -0.19(-1.93%)
Apr 20, 2016 9.746 9.770 9.696 9.706 1,086,421 -0.05(-0.53%)
Apr 19, 2016 9.841 9.853 9.724 9.758 710,843 -0.00(-0.03%)
Apr 18, 2016 9.592 9.770 9.592 9.761 1,187,085 +0.11(+1.14%)
Apr 15, 2016 9.749 9.770 9.614 9.650 1,019,000 -0.10(-1.01%)
Apr 14, 2016 9.755 9.822 9.687 9.749 821,140 +0.01(+0.13%)
Apr 13, 2016 9.908 9.933 9.730 9.736 861,563 -0.11(-1.15%)
Apr 12, 2016 9.810 9.902 9.764 9.850 915,460 +0.06(+0.66%)
Apr 11, 2016 9.831 9.893 9.785 9.785 605,167 +0.03(+0.31%)
Apr 08, 2016 9.795 9.858 9.733 9.755 569,642 +0.05(+0.54%)
Apr 07, 2016 9.715 9.721 9.611 9.703 593,288 -0.12(-1.22%)
Apr 06, 2016 9.801 9.896 9.721 9.822 532,405 +0.02(+0.22%)
Apr 05, 2016 9.779 9.862 9.721 9.801 684,993 -0.08(-0.81%)
Apr 04, 2016 9.905 9.954 9.847 9.880 424,773 -0.06(-0.56%)
Apr 01, 2016 9.871 9.969 9.865 9.936 709,007 -0.04(-0.40%)
Mar 31, 2016 10.08 10.11 9.972 9.976 650,991 -0.08(-0.76%)
Mar 30, 2016 9.939 10.10 9.939 10.05 659,450 +0.17(+1.71%)
Mar 29, 2016 9.764 9.914 9.696 9.883 473,935 +0.11(+1.10%)
Mar 28, 2016 9.663 9.776 9.617 9.776 476,825 +0.13(+1.40%)
Mar 24, 2016 9.565 9.641 9.641 9.641 626,436 -0.01(-0.13%)
Mar 23, 2016 9.598 9.654 9.555 9.654 754,475 -0.10(-1.07%)
Mar 22, 2016 9.712 9.779 9.693 9.758 641,400 -0.00(-0.03%)
Mar 21, 2016 9.635 9.788 9.635 9.761 816,470 +0.09(+0.89%)
Mar 18, 2016 9.807 9.807 9.629 9.675 1,161,600 -0.14(-1.41%)
Mar 17, 2016 9.638 9.830 9.638 9.813 757,146 +0.26(+2.70%)
Mar 16, 2016 9.420 9.580 9.396 9.555 646,771 +0.10(+1.07%)
Mar 15, 2016 9.374 9.466 9.350 9.454 646,719 +0.02(+0.26%)
Mar 14, 2016 9.424 9.448 9.310 9.430 564,852 -0.03(-0.29%)
Mar 11, 2016 9.374 9.494 9.368 9.457 630,681 +0.17(+1.82%)
Mar 10, 2016 9.307 9.374 9.246 9.289 821,263 -0.05(-0.56%)
Mar 09, 2016 9.108 9.347 9.080 9.341 1,029,328 +0.30(+3.29%)
Mar 08, 2016 8.947 9.058 8.925 9.043 893,673 +0.07(+0.74%)
Mar 07, 2016 8.844 9.061 8.835 8.977 1,033,575 +0.09(+1.02%)
Mar 04, 2016 8.853 8.898 8.780 8.886 471,766 +0.05(+0.55%)
Mar 03, 2016 8.780 8.880 8.774 8.838 671,659 +0.03(+0.31%)
Mar 02, 2016 8.892 8.892 8.753 8.811 581,746 -0.13(-1.45%)
Mar 01, 2016 8.808 8.941 8.738 8.941 788,781 +0.14(+1.54%)
Feb 29, 2016 8.744 8.826 8.672 8.805 806,576 +0.05(+0.55%)
Feb 26, 2016 8.850 8.856 8.750 8.756 891,495 -0.05(-0.55%)
Feb 25, 2016 8.856 8.889 8.783 8.805 620,263 -0.02(-0.21%)
Feb 24, 2016 8.614 8.835 8.572 8.823 787,109 +0.10(+1.18%)
Feb 23, 2016 8.687 8.759 8.687 8.720 531,975 -0.01(-0.10%)
Feb 22, 2016 8.765 8.829 8.711 8.729 993,605 +0.08(+0.98%)
Feb 19, 2016 8.575 8.720 8.548 8.644 809,228 +0.03(+0.32%)
Feb 18, 2016 8.490 8.641 8.487 8.617 721,307 +0.14(+1.64%)
Feb 17, 2016 8.518 8.527 8.400 8.478 1,274,031 +0.04(+0.47%)
Feb 16, 2016 8.638 8.641 8.388 8.439 1,226,815 -0.15(-1.79%)
Feb 12, 2016 8.530 8.593 8.593 8.593 2,313,441 -0.02(-0.25%)
Feb 11, 2016 8.400 8.623 8.297 8.614 1,047,767 -0.04(-0.42%)
Feb 10, 2016 8.617 8.741 8.575 8.650 865,634 +0.01(+0.10%)
Feb 09, 2016 8.657 8.792 8.578 8.641 1,103,088 -0.06(-0.73%)
Feb 08, 2016 8.705 8.786 8.657 8.705 1,253,729 -0.08(-0.93%)
Feb 05, 2016 8.771 8.802 8.713 8.786 1,094,370 -0.02(-0.21%)
Feb 04, 2016 8.783 8.849 8.747 8.805 974,051 +0.09(+1.08%)
Feb 03, 2016 8.572 8.726 8.545 8.711 1,260,094 +0.27(+3.15%)
Feb 02, 2016 8.321 8.454 8.264 8.445 706,748 -0.00(-0.04%)
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.