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

TELUS Corporation (NY: TU )

15.80 -0.02 (-0.13%)
Official Closing Price Updated: 7:00 PM EDT, Jun 14, 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 (%)
Oct 31, 2013 9.066 9.104 8.985 9.071 780,418 +0.03(+0.29%)
Oct 30, 2013 9.102 9.104 8.990 9.045 891,458 -0.00(-0.03%)
Oct 29, 2013 9.081 9.166 9.042 9.047 958,303 -0.02(-0.20%)
Oct 28, 2013 9.115 9.138 9.019 9.066 1,164,330 -0.04(-0.40%)
Oct 25, 2013 8.970 9.151 8.895 9.102 2,824,542 +0.11(+1.27%)
Oct 24, 2013 9.073 9.138 8.959 8.988 2,550,260 -0.11(-1.22%)
Oct 23, 2013 9.066 9.327 8.949 9.099 9,425,989 +0.12(+1.30%)
Oct 22, 2013 8.923 8.998 8.913 8.983 361,384 +0.11(+1.19%)
Oct 21, 2013 8.897 9.022 8.825 8.877 268,612 +0.00(+0.00%)
Oct 18, 2013 8.677 8.944 8.677 8.877 408,420 +0.20(+2.33%)
Oct 17, 2013 8.667 8.708 8.595 8.675 1,027,815 -0.02(-0.21%)
Oct 16, 2013 8.685 8.703 8.644 8.693 316,726 +0.01(+0.12%)
Oct 15, 2013 8.711 8.719 8.610 8.683 208,384 -0.03(-0.33%)
Oct 14, 2013 8.636 8.737 8.600 8.711 82,564 +0.04(+0.42%)
Oct 11, 2013 8.677 8.752 8.602 8.675 219,299 -0.02(-0.24%)
Oct 10, 2013 8.631 8.740 8.623 8.696 311,771 +0.13(+1.57%)
Oct 09, 2013 8.478 8.664 8.426 8.561 469,471 +0.10(+1.13%)
Oct 08, 2013 8.468 8.561 8.451 8.465 339,337 -0.02(-0.24%)
Oct 07, 2013 8.434 8.545 8.434 8.486 759,199 -0.02(-0.24%)
Oct 04, 2013 8.434 8.533 8.421 8.507 273,660 +0.04(+0.52%)
Oct 03, 2013 8.491 8.499 8.421 8.463 557,130 -0.03(-0.40%)
Oct 02, 2013 8.548 8.548 8.483 8.496 411,334 -0.08(-0.91%)
Oct 01, 2013 8.512 8.672 8.494 8.574 981,900 +0.01(+0.06%)
Sep 30, 2013 8.613 8.652 8.551 8.569 764,212 -0.10(-1.16%)
Sep 27, 2013 8.768 8.768 8.609 8.670 293,697 -0.10(-1.15%)
Sep 26, 2013 8.734 8.802 8.706 8.771 378,747 +0.05(+0.59%)
Sep 25, 2013 8.934 8.944 8.688 8.719 1,023,683 -0.19(-2.18%)
Sep 24, 2013 8.949 9.016 8.897 8.913 746,246 +0.01(+0.15%)
Sep 23, 2013 8.799 8.970 8.680 8.900 2,051,471 +0.21(+2.47%)
Sep 20, 2013 8.633 8.796 8.610 8.685 603,817 -0.02(-0.27%)
Sep 19, 2013 8.615 8.768 8.613 8.708 563,132 +0.13(+1.54%)
Sep 18, 2013 8.478 8.615 8.419 8.577 366,788 +0.10(+1.16%)
Sep 17, 2013 8.377 8.507 8.367 8.478 575,988 +0.09(+1.11%)
Sep 16, 2013 8.424 8.460 8.359 8.385 280,911 +0.02(+0.25%)
Sep 13, 2013 8.318 8.437 8.313 8.364 350,898 +0.05(+0.65%)
Sep 12, 2013 8.388 8.411 8.188 8.310 2,747,597 -0.09(-1.11%)
Sep 11, 2013 8.351 8.426 8.328 8.403 286,276 +0.04(+0.49%)
Sep 10, 2013 8.305 8.398 8.305 8.362 619,131 +0.09(+1.03%)
Sep 09, 2013 8.326 8.357 8.261 8.276 337,625 -0.02(-0.19%)
Sep 06, 2013 8.458 8.458 8.238 8.292 645,515 +0.03(+0.39%)
Sep 05, 2013 8.285 8.290 8.194 8.260 670,006 -0.05(-0.64%)
Sep 04, 2013 8.283 8.349 8.240 8.313 1,890,637 +0.02(+0.18%)
Sep 03, 2013 8.440 8.491 8.298 8.298 5,008,575 +0.50(+6.40%)
Aug 30, 2013 8.006 8.006 7.768 7.799 808,697 -0.17(-2.13%)
Aug 29, 2013 7.935 8.062 7.900 7.968 773,838 +0.17(+2.18%)
Aug 28, 2013 7.710 7.875 7.710 7.799 826,641 +0.05(+0.62%)
Aug 27, 2013 7.609 7.756 7.581 7.750 405,522 +0.12(+1.56%)
Aug 26, 2013 7.674 7.692 7.578 7.631 367,396 -0.05(-0.63%)
Aug 23, 2013 7.695 7.697 7.652 7.679 341,568 -0.01(-0.07%)
Aug 22, 2013 7.667 7.733 7.624 7.685 291,862 +0.00(+0.00%)
Aug 21, 2013 7.705 7.771 7.679 7.685 404,650 -0.08(-1.04%)
Aug 20, 2013 7.773 7.821 7.725 7.766 587,650 -0.03(-0.42%)
Aug 19, 2013 7.794 7.844 7.740 7.799 341,773 -0.04(-0.52%)
Aug 16, 2013 7.918 7.943 7.834 7.839 612,286 -0.08(-0.99%)
Aug 15, 2013 7.738 8.105 7.738 7.918 1,461,745 +0.37(+4.94%)
Aug 14, 2013 7.647 7.660 7.535 7.545 421,711 -0.10(-1.33%)
Aug 13, 2013 7.563 7.692 7.548 7.647 922,006 +0.06(+0.84%)
Aug 12, 2013 7.522 7.596 7.489 7.583 765,710 -0.03(-0.33%)
Aug 09, 2013 7.479 7.611 7.444 7.609 583,199 +0.09(+1.21%)
Aug 08, 2013 7.578 7.611 7.497 7.517 1,053,548 -0.06(-0.77%)
Aug 07, 2013 7.621 7.621 7.484 7.576 959,185 -0.08(-0.99%)
Aug 06, 2013 7.619 7.700 7.555 7.652 537,774 -0.09(-1.15%)
Aug 05, 2013 7.672 7.766 7.657 7.740 198,316 +0.08(+0.99%)
Aug 02, 2013 7.664 7.685 7.609 7.664 703,551 -0.03(-0.36%)
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.