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 (%)
Sep 30, 2013 8.809 8.848 8.745 8.764 747,204 -0.10(-1.16%)
Sep 27, 2013 8.968 8.968 8.805 8.867 287,161 -0.10(-1.15%)
Sep 26, 2013 8.933 9.002 8.904 8.970 370,318 +0.05(+0.59%)
Sep 25, 2013 9.137 9.147 8.886 8.917 1,000,901 -0.20(-2.18%)
Sep 24, 2013 9.153 9.222 9.100 9.116 729,639 +0.01(+0.15%)
Sep 23, 2013 8.999 9.174 8.878 9.102 2,005,816 +0.22(+2.47%)
Sep 20, 2013 8.830 8.997 8.806 8.883 590,380 -0.02(-0.27%)
Sep 19, 2013 8.811 8.968 8.809 8.907 550,600 +0.13(+1.54%)
Sep 18, 2013 8.671 8.811 8.610 8.772 358,625 +0.10(+1.16%)
Sep 17, 2013 8.568 8.700 8.557 8.671 563,169 +0.10(+1.11%)
Sep 16, 2013 8.616 8.653 8.549 8.576 274,659 +0.02(+0.25%)
Sep 13, 2013 8.507 8.629 8.502 8.555 343,089 +0.06(+0.65%)
Sep 12, 2013 8.579 8.602 8.375 8.499 2,686,450 -0.10(-1.11%)
Sep 11, 2013 8.542 8.618 8.518 8.594 279,905 +0.04(+0.50%)
Sep 10, 2013 8.494 8.589 8.494 8.552 605,353 +0.09(+1.03%)
Sep 09, 2013 8.515 8.547 8.449 8.465 330,111 -0.02(-0.19%)
Sep 06, 2013 8.650 8.650 8.425 8.481 631,149 +0.03(+0.39%)
Sep 05, 2013 8.474 8.479 8.380 8.448 655,095 -0.05(-0.64%)
Sep 04, 2013 8.471 8.539 8.427 8.502 1,848,561 +0.02(+0.18%)
Sep 03, 2013 8.632 8.684 8.487 8.487 4,897,109 +0.51(+6.40%)
Aug 30, 2013 8.189 8.189 7.945 7.976 790,699 -0.17(-2.13%)
Aug 29, 2013 8.116 8.246 8.080 8.150 756,616 +0.17(+2.18%)
Aug 28, 2013 7.885 8.054 7.885 7.976 808,245 +0.05(+0.62%)
Aug 27, 2013 7.782 7.932 7.753 7.927 396,497 +0.12(+1.56%)
Aug 26, 2013 7.849 7.867 7.751 7.805 359,220 -0.05(-0.63%)
Aug 23, 2013 7.870 7.872 7.826 7.854 333,967 -0.01(-0.07%)
Aug 22, 2013 7.841 7.909 7.797 7.859 285,366 +0.00(+0.00%)
Aug 21, 2013 7.880 7.948 7.854 7.859 395,645 -0.08(-1.04%)
Aug 20, 2013 7.950 7.999 7.901 7.942 574,572 -0.03(-0.42%)
Aug 19, 2013 7.971 8.023 7.916 7.976 334,167 -0.04(-0.52%)
Aug 16, 2013 8.098 8.124 8.012 8.018 598,660 -0.08(-0.99%)
Aug 15, 2013 7.914 8.290 7.914 8.098 1,429,214 +0.38(+4.94%)
Aug 14, 2013 7.821 7.834 7.707 7.717 412,326 -0.10(-1.33%)
Aug 13, 2013 7.735 7.867 7.719 7.821 901,487 +0.06(+0.84%)
Aug 12, 2013 7.694 7.769 7.660 7.756 748,669 -0.03(-0.33%)
Aug 09, 2013 7.649 7.784 7.613 7.782 570,220 +0.09(+1.21%)
Aug 08, 2013 7.751 7.784 7.668 7.688 1,030,101 -0.06(-0.77%)
Aug 07, 2013 7.795 7.795 7.655 7.748 937,839 -0.08(-0.99%)
Aug 06, 2013 7.792 7.875 7.727 7.826 525,806 -0.09(-1.15%)
Aug 05, 2013 7.846 7.942 7.831 7.916 193,903 +0.08(+0.99%)
Aug 02, 2013 7.839 7.859 7.782 7.839 687,894 -0.03(-0.36%)
Aug 01, 2013 7.942 7.955 7.789 7.867 652,645 -0.07(-0.85%)
Jul 31, 2013 8.025 8.041 7.849 7.935 3,704,642 -0.05(-0.68%)
Jul 30, 2013 8.111 8.178 7.971 7.989 878,865 -0.08(-1.03%)
Jul 29, 2013 7.906 8.088 7.904 8.072 1,188,756 +0.15(+1.86%)
Jul 26, 2013 7.844 7.953 7.792 7.924 823,386 +0.04(+0.53%)
Jul 25, 2013 7.792 7.901 7.771 7.883 421,681 +0.09(+1.10%)
Jul 24, 2013 7.828 7.901 7.787 7.797 626,802 +0.03(+0.40%)
Jul 23, 2013 7.766 7.852 7.753 7.766 746,593 +0.08(+0.98%)
Jul 22, 2013 7.914 7.909 7.682 7.691 1,973,017 -0.22(-2.75%)
Jul 19, 2013 7.880 7.948 7.831 7.909 416,407 +0.03(+0.33%)
Jul 18, 2013 7.963 8.012 7.878 7.883 428,081 -0.06(-0.72%)
Jul 17, 2013 7.966 8.051 7.919 7.940 498,670 -0.02(-0.20%)
Jul 16, 2013 7.935 7.986 7.914 7.955 354,401 +0.04(+0.52%)
Jul 15, 2013 7.958 7.976 7.896 7.914 425,569 -0.01(-0.16%)
Jul 12, 2013 7.955 7.986 7.914 7.927 433,921 +0.00(+0.03%)
Jul 11, 2013 7.852 7.976 7.844 7.924 814,047 +0.18(+2.31%)
Jul 10, 2013 7.836 7.839 7.675 7.745 497,760 -0.05(-0.70%)
Jul 09, 2013 7.867 7.839 7.743 7.800 547,313 -0.01(-0.13%)
Jul 08, 2013 7.743 7.865 7.696 7.810 652,915 +0.09(+1.14%)
Jul 05, 2013 7.771 7.844 7.691 7.722 776,132 -0.10(-1.23%)
Jul 03, 2013 7.738 7.878 7.649 7.818 455,945 +0.05(+0.67%)
Jul 02, 2013 7.639 7.981 7.600 7.766 1,411,611 +0.08(+0.98%)
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.