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

TELUS Corporation (NY: TU )

16.37 UNCHANGED
Streaming Delayed Price Updated: 7:00 PM EDT, May 23, 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 (%)
Jul 31, 2015 10.11 10.17 9.986 10.05 921,585 -0.02(-0.18%)
Jul 30, 2015 10.03 10.10 9.951 10.07 517,865 +0.03(+0.29%)
Jul 29, 2015 10.05 10.19 9.974 10.04 820,000 -0.01(-0.15%)
Jul 28, 2015 9.968 10.08 9.886 10.06 780,000 +0.13(+1.30%)
Jul 27, 2015 9.945 10.02 9.883 9.927 727,044 -0.03(-0.30%)
Jul 24, 2015 9.880 9.977 9.827 9.957 961,391 +0.07(+0.68%)
Jul 23, 2015 9.865 9.971 9.768 9.889 1,762,422 +0.03(+0.30%)
Jul 22, 2015 9.927 9.965 9.810 9.860 1,139,043 -0.15(-1.47%)
Jul 21, 2015 10.14 10.18 9.960 10.01 490,658 -0.15(-1.50%)
Jul 20, 2015 10.20 10.20 10.12 10.16 421,219 -0.03(-0.29%)
Jul 17, 2015 10.20 10.22 10.16 10.19 381,093 -0.01(-0.09%)
Jul 16, 2015 10.24 10.25 10.18 10.20 507,635 +0.00(+0.03%)
Jul 15, 2015 10.22 10.23 10.11 10.20 1,363,482 -0.05(-0.49%)
Jul 14, 2015 10.19 10.27 10.09 10.24 781,213 +0.03(+0.32%)
Jul 13, 2015 10.17 10.25 10.16 10.21 460,903 +0.01(+0.09%)
Jul 10, 2015 10.11 10.22 10.08 10.20 830,046 +0.13(+1.26%)
Jul 09, 2015 10.14 10.18 10.04 10.08 1,392,143 -0.01(-0.09%)
Jul 08, 2015 10.13 10.21 10.07 10.09 1,167,222 -0.09(-0.87%)
Jul 07, 2015 10.12 10.19 10.05 10.17 1,019,428 -0.00(-0.03%)
Jul 06, 2015 10.12 10.23 10.12 10.18 1,519,069 -0.05(-0.49%)
Jul 02, 2015 10.07 10.23 10.23 10.23 1,155,231 +0.01(+0.11%)
Jul 01, 2015 10.15 10.24 10.10 10.22 606,420 +0.08(+0.81%)
Jun 30, 2015 10.07 10.19 10.03 10.13 2,450,715 +0.06(+0.58%)
Jun 29, 2015 10.11 10.18 10.07 10.07 647,820 -0.20(-1.95%)
Jun 26, 2015 10.22 10.29 10.18 10.27 669,782 +0.02(+0.17%)
Jun 25, 2015 10.16 10.29 10.14 10.26 779,025 +0.08(+0.81%)
Jun 24, 2015 10.04 10.22 10.03 10.17 724,580 +0.08(+0.76%)
Jun 23, 2015 10.13 10.22 10.08 10.10 581,313 -0.07(-0.69%)
Jun 22, 2015 10.07 10.20 9.989 10.17 1,109,324 +0.29(+2.95%)
Jun 19, 2015 9.821 9.983 9.795 9.877 1,399,267 -0.04(-0.36%)
Jun 18, 2015 9.854 9.924 9.839 9.912 527,188 +0.11(+1.08%)
Jun 17, 2015 9.830 9.880 9.748 9.807 529,914 -0.02(-0.24%)
Jun 16, 2015 9.801 9.865 9.733 9.830 596,954 +0.02(+0.21%)
Jun 15, 2015 9.742 9.824 9.701 9.810 716,647 +0.04(+0.36%)
Jun 12, 2015 9.792 9.851 9.762 9.774 612,755 -0.08(-0.81%)
Jun 11, 2015 9.930 9.936 9.789 9.854 795,308 -0.06(-0.56%)
Jun 10, 2015 9.977 9.986 9.892 9.910 590,391 +0.01(+0.15%)
Jun 09, 2015 9.874 9.918 9.771 9.895 563,748 +0.03(+0.33%)
Jun 08, 2015 9.910 9.951 9.851 9.862 733,995 -0.01(-0.09%)
Jun 05, 2015 9.857 9.892 9.810 9.871 695,487 -0.03(-0.35%)
Jun 04, 2015 9.927 9.985 9.871 9.906 812,563 -0.04(-0.44%)
Jun 03, 2015 9.909 9.996 9.880 9.950 647,505 +0.01(+0.06%)
Jun 02, 2015 9.900 9.982 9.883 9.944 811,420 +0.07(+0.74%)
Jun 01, 2015 9.880 9.897 9.790 9.871 708,202 -0.02(-0.23%)
May 29, 2015 9.880 9.909 9.767 9.895 711,375 -0.05(-0.47%)
May 28, 2015 9.854 9.967 9.836 9.941 763,528 +0.03(+0.26%)
May 27, 2015 9.900 9.967 9.831 9.915 838,290 +0.01(+0.12%)
May 26, 2015 9.950 9.993 9.857 9.903 957,228 -0.04(-0.38%)
May 22, 2015 9.912 9.941 9.941 9.941 784,957 -0.02(-0.18%)
May 21, 2015 9.863 9.973 9.863 9.958 465,499 +0.11(+1.09%)
May 20, 2015 9.877 9.956 9.848 9.851 616,788 -0.03(-0.26%)
May 19, 2015 9.903 9.918 9.819 9.877 1,030,493 -0.10(-1.05%)
May 18, 2015 10.01 10.08 9.964 9.982 474,546 -0.06(-0.61%)
May 15, 2015 10.02 10.07 9.967 10.04 921,359 -0.02(-0.17%)
May 14, 2015 10.16 10.19 10.05 10.06 971,089 -0.05(-0.46%)
May 13, 2015 10.12 10.14 9.993 10.11 999,222 +0.05(+0.49%)
May 12, 2015 10.17 10.17 10.04 10.06 1,774,292 -0.12(-1.14%)
May 11, 2015 10.10 10.28 10.08 10.17 3,314,812 +0.08(+0.78%)
May 08, 2015 10.08 10.19 9.880 10.10 9,316,067 -0.15(-1.42%)
May 07, 2015 10.21 10.28 10.09 10.24 1,213,053 +0.09(+0.92%)
May 06, 2015 9.938 10.15 9.825 10.15 1,250,738 +0.31(+3.16%)
May 05, 2015 10.06 10.06 9.810 9.836 1,367,666 -0.18(-1.80%)
May 04, 2015 10.07 10.09 9.996 10.02 546,878 -0.01(-0.06%)
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.