Skip to main content

TELUS Corporation (NY: TU )

16.45 +0.32 (+1.98%)
Official Closing Price Updated: 7:00 PM EDT, May 31, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 31, 2016 10.09 10.12 9.985 9.988 650,164 -0.08(-0.76%)
Mar 30, 2016 9.951 10.11 9.951 10.06 658,613 +0.17(+1.71%)
Mar 29, 2016 9.776 9.926 9.709 9.896 473,334 +0.11(+1.10%)
Mar 28, 2016 9.675 9.789 9.629 9.789 476,219 +0.14(+1.40%)
Mar 24, 2016 9.577 9.653 9.653 9.653 625,640 -0.01(-0.13%)
Mar 23, 2016 9.611 9.666 9.568 9.666 753,517 -0.10(-1.07%)
Mar 22, 2016 9.724 9.792 9.706 9.770 640,586 -0.00(-0.03%)
Mar 21, 2016 9.647 9.801 9.647 9.773 815,433 +0.09(+0.89%)
Mar 18, 2016 9.819 9.819 9.641 9.687 1,160,125 -0.14(-1.41%)
Mar 17, 2016 9.650 9.842 9.650 9.825 756,185 +0.26(+2.70%)
Mar 16, 2016 9.432 9.592 9.408 9.568 645,950 +0.10(+1.07%)
Mar 15, 2016 9.386 9.478 9.362 9.466 645,898 +0.02(+0.26%)
Mar 14, 2016 9.435 9.460 9.322 9.442 564,135 -0.03(-0.29%)
Mar 11, 2016 9.386 9.506 9.380 9.469 629,881 +0.17(+1.82%)
Mar 10, 2016 9.319 9.386 9.257 9.300 820,221 -0.05(-0.56%)
Mar 09, 2016 9.119 9.359 9.092 9.353 1,028,021 +0.30(+3.29%)
Mar 08, 2016 8.958 9.070 8.937 9.055 892,538 +0.07(+0.74%)
Mar 07, 2016 8.855 9.073 8.846 8.988 1,032,263 +0.09(+1.02%)
Mar 04, 2016 8.864 8.910 8.792 8.897 471,167 +0.05(+0.55%)
Mar 03, 2016 8.792 8.891 8.786 8.849 670,806 +0.03(+0.31%)
Mar 02, 2016 8.903 8.903 8.764 8.822 581,007 -0.13(-1.45%)
Mar 01, 2016 8.819 8.952 8.749 8.952 787,779 +0.14(+1.54%)
Feb 29, 2016 8.755 8.837 8.683 8.816 805,552 +0.05(+0.55%)
Feb 26, 2016 8.861 8.867 8.761 8.767 890,363 -0.05(-0.55%)
Feb 25, 2016 8.867 8.900 8.795 8.816 619,476 -0.02(-0.21%)
Feb 24, 2016 8.625 8.846 8.583 8.834 786,110 +0.10(+1.18%)
Feb 23, 2016 8.698 8.770 8.698 8.731 531,300 -0.01(-0.10%)
Feb 22, 2016 8.776 8.840 8.722 8.740 992,343 +0.08(+0.98%)
Feb 19, 2016 8.586 8.731 8.559 8.655 808,200 +0.03(+0.32%)
Feb 18, 2016 8.501 8.652 8.498 8.628 720,391 +0.14(+1.64%)
Feb 17, 2016 8.528 8.537 8.410 8.489 1,272,413 +0.04(+0.47%)
Feb 16, 2016 8.649 8.652 8.398 8.450 1,225,257 -0.15(-1.79%)
Feb 12, 2016 8.540 8.604 8.604 8.604 2,310,503 -0.02(-0.25%)
Feb 11, 2016 8.410 8.634 8.308 8.625 1,046,436 -0.04(-0.42%)
Feb 10, 2016 8.628 8.752 8.586 8.661 864,535 +0.01(+0.10%)
Feb 09, 2016 8.668 8.804 8.589 8.652 1,101,687 -0.06(-0.73%)
Feb 08, 2016 8.716 8.798 8.668 8.716 1,252,137 -0.08(-0.93%)
Feb 05, 2016 8.782 8.813 8.724 8.798 1,092,980 -0.02(-0.21%)
Feb 04, 2016 8.795 8.860 8.758 8.816 972,814 +0.09(+1.08%)
Feb 03, 2016 8.583 8.737 8.556 8.722 1,258,494 +0.27(+3.15%)
Feb 02, 2016 8.332 8.465 8.274 8.456 705,850 -0.00(-0.04%)
Feb 01, 2016 8.404 8.531 8.314 8.459 948,142 +0.07(+0.83%)
Jan 29, 2016 8.377 8.486 8.356 8.389 1,604,299 +0.07(+0.84%)
Jan 28, 2016 8.135 8.347 8.049 8.320 1,309,321 +0.32(+4.01%)
Jan 27, 2016 7.996 8.179 7.929 7.999 1,306,132 -0.09(-1.16%)
Jan 26, 2016 7.966 8.171 7.929 8.093 939,565 +0.25(+3.24%)
Jan 25, 2016 7.993 7.993 7.830 7.839 665,210 -0.19(-2.41%)
Jan 22, 2016 7.941 8.047 7.893 8.032 724,447 +0.23(+2.99%)
Jan 21, 2016 7.600 7.830 7.572 7.799 2,010,984 +0.21(+2.83%)
Jan 20, 2016 7.551 7.636 7.364 7.584 1,526,909 -0.07(-0.87%)
Jan 19, 2016 7.636 7.808 7.621 7.651 845,515 +0.07(+0.96%)
Jan 15, 2016 7.699 7.578 7.578 7.578 1,021,712 -0.27(-3.47%)
Jan 14, 2016 7.823 7.872 7.769 7.851 952,552 +0.02(+0.31%)
Jan 13, 2016 8.029 8.059 7.802 7.826 668,310 -0.19(-2.41%)
Jan 12, 2016 7.993 8.047 7.884 8.020 932,336 +0.06(+0.80%)
Jan 11, 2016 8.044 8.056 7.947 7.957 803,162 -0.04(-0.45%)
Jan 08, 2016 8.126 8.126 7.969 7.993 956,023 -0.09(-1.12%)
Jan 07, 2016 8.014 8.126 7.987 8.084 1,354,315 -0.01(-0.11%)
Jan 06, 2016 8.147 8.190 8.078 8.093 1,043,884 -0.15(-1.87%)
Jan 05, 2016 8.238 8.320 8.126 8.247 1,254,187 +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.