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 (%)
Aug 31, 2015 9.506 9.650 9.430 9.624 843,346 +0.01(+0.15%)
Aug 28, 2015 9.571 9.612 9.474 9.609 619,908 -0.02(-0.18%)
Aug 27, 2015 9.536 9.697 9.471 9.627 979,846 +0.19(+1.99%)
Aug 26, 2015 9.368 9.466 9.227 9.439 928,092 +0.24(+2.59%)
Aug 25, 2015 9.597 9.633 9.192 9.201 1,467,637 -0.21(-2.25%)
Aug 24, 2015 9.394 9.685 9.280 9.412 1,739,300 -0.40(-4.10%)
Aug 21, 2015 9.794 9.973 9.794 9.815 1,138,085 -0.07(-0.68%)
Aug 20, 2015 9.956 9.956 9.829 9.882 650,195 -0.12(-1.23%)
Aug 19, 2015 10.02 10.09 9.954 10.01 805,381 -0.06(-0.58%)
Aug 18, 2015 9.979 10.07 9.947 10.06 1,051,576 +0.08(+0.82%)
Aug 17, 2015 9.935 9.991 9.900 9.982 645,543 -0.01(-0.09%)
Aug 14, 2015 10.02 10.06 9.959 9.991 603,917 -0.02(-0.18%)
Aug 13, 2015 9.956 10.04 9.897 10.01 925,258 +0.02(+0.21%)
Aug 12, 2015 9.832 9.991 9.791 9.988 1,091,844 +0.16(+1.68%)
Aug 11, 2015 9.841 9.850 9.680 9.824 800,311 -0.10(-0.98%)
Aug 10, 2015 9.882 9.950 9.873 9.920 1,364,981 -0.05(-0.53%)
Aug 07, 2015 9.973 10.11 9.935 9.973 1,403,966 -0.07(-0.70%)
Aug 06, 2015 9.926 10.09 9.909 10.04 1,008,367 +0.13(+1.27%)
Aug 05, 2015 9.885 9.962 9.847 9.918 1,219,895 +0.08(+0.78%)
Aug 04, 2015 9.967 10.05 9.774 9.841 1,085,644 -0.18(-1.76%)
Aug 03, 2015 10.02 10.08 9.979 10.02 479,926 -0.02(-0.23%)
Jul 31, 2015 10.10 10.16 9.973 10.04 922,756 -0.02(-0.17%)
Jul 30, 2015 10.01 10.09 9.938 10.06 518,524 +0.03(+0.29%)
Jul 29, 2015 10.04 10.18 9.962 10.03 821,042 -0.01(-0.15%)
Jul 28, 2015 9.956 10.06 9.873 10.04 780,992 +0.13(+1.30%)
Jul 27, 2015 9.932 10.01 9.871 9.915 727,969 -0.03(-0.30%)
Jul 24, 2015 9.868 9.965 9.815 9.944 962,613 +0.07(+0.68%)
Jul 23, 2015 9.853 9.959 9.756 9.876 1,764,663 +0.03(+0.30%)
Jul 22, 2015 9.915 9.953 9.797 9.847 1,140,491 -0.15(-1.47%)
Jul 21, 2015 10.13 10.17 9.947 9.994 491,282 -0.15(-1.51%)
Jul 20, 2015 10.19 10.19 10.11 10.15 421,754 -0.03(-0.29%)
Jul 17, 2015 10.19 10.21 10.14 10.18 381,578 -0.01(-0.09%)
Jul 16, 2015 10.23 10.23 10.17 10.18 508,281 +0.00(+0.03%)
Jul 15, 2015 10.21 10.22 10.10 10.18 1,365,216 -0.05(-0.49%)
Jul 14, 2015 10.18 10.26 10.08 10.23 782,207 +0.03(+0.32%)
Jul 13, 2015 10.16 10.24 10.14 10.20 461,489 +0.01(+0.09%)
Jul 10, 2015 10.09 10.21 10.07 10.19 831,102 +0.13(+1.25%)
Jul 09, 2015 10.13 10.17 10.03 10.06 1,393,914 -0.01(-0.09%)
Jul 08, 2015 10.11 10.19 10.05 10.07 1,168,706 -0.09(-0.87%)
Jul 07, 2015 10.11 10.17 10.04 10.16 1,020,724 -0.00(-0.03%)
Jul 06, 2015 10.11 10.22 10.11 10.16 1,521,001 -0.05(-0.49%)
Jul 02, 2015 10.06 10.21 10.21 10.21 1,156,700 +0.01(+0.11%)
Jul 01, 2015 10.14 10.23 10.09 10.20 607,191 +0.08(+0.81%)
Jun 30, 2015 10.06 10.17 10.02 10.12 2,453,831 +0.06(+0.58%)
Jun 29, 2015 10.09 10.17 10.06 10.06 648,643 -0.20(-1.95%)
Jun 26, 2015 10.21 10.28 10.16 10.26 670,634 +0.02(+0.17%)
Jun 25, 2015 10.14 10.27 10.13 10.24 780,015 +0.08(+0.81%)
Jun 24, 2015 10.03 10.20 10.02 10.16 725,501 +0.08(+0.76%)
Jun 23, 2015 10.12 10.21 10.06 10.09 582,052 -0.07(-0.70%)
Jun 22, 2015 10.06 10.18 9.976 10.16 1,110,735 +0.29(+2.95%)
Jun 19, 2015 9.809 9.970 9.782 9.865 1,401,046 -0.04(-0.36%)
Jun 18, 2015 9.841 9.912 9.826 9.900 527,858 +0.11(+1.08%)
Jun 17, 2015 9.818 9.868 9.735 9.794 530,588 -0.02(-0.24%)
Jun 16, 2015 9.788 9.853 9.721 9.818 597,713 +0.02(+0.21%)
Jun 15, 2015 9.729 9.812 9.688 9.797 717,559 +0.04(+0.36%)
Jun 12, 2015 9.779 9.838 9.750 9.762 613,534 -0.08(-0.81%)
Jun 11, 2015 9.918 9.923 9.776 9.841 796,319 -0.06(-0.56%)
Jun 10, 2015 9.965 9.973 9.879 9.897 591,142 +0.01(+0.15%)
Jun 09, 2015 9.862 9.906 9.759 9.882 564,465 +0.03(+0.33%)
Jun 08, 2015 9.897 9.938 9.838 9.850 734,928 -0.01(-0.09%)
Jun 05, 2015 9.844 9.879 9.798 9.859 696,371 -0.03(-0.35%)
Jun 04, 2015 9.914 9.972 9.859 9.894 813,596 -0.04(-0.44%)
Jun 03, 2015 9.896 9.984 9.867 9.937 648,328 +0.01(+0.06%)
Jun 02, 2015 9.888 9.969 9.870 9.931 812,452 +0.07(+0.74%)
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.