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 (%)
Sep 30, 2013 8.602 8.641 8.540 8.558 765,183 -0.10(-1.16%)
Sep 27, 2013 8.757 8.757 8.598 8.659 294,070 -0.10(-1.15%)
Sep 26, 2013 8.723 8.790 8.695 8.759 379,228 +0.05(+0.59%)
Sep 25, 2013 8.922 8.933 8.677 8.708 1,024,984 -0.19(-2.18%)
Sep 24, 2013 8.938 9.005 8.886 8.902 747,195 +0.01(+0.15%)
Sep 23, 2013 8.788 8.958 8.669 8.889 2,054,079 +0.21(+2.47%)
Sep 20, 2013 8.622 8.785 8.599 8.674 604,585 -0.02(-0.27%)
Sep 19, 2013 8.604 8.757 8.602 8.697 563,848 +0.13(+1.54%)
Sep 18, 2013 8.467 8.604 8.408 8.566 367,254 +0.10(+1.16%)
Sep 17, 2013 8.367 8.496 8.356 8.467 576,720 +0.09(+1.11%)
Sep 16, 2013 8.413 8.449 8.349 8.374 281,268 +0.02(+0.25%)
Sep 13, 2013 8.307 8.426 8.302 8.354 351,344 +0.05(+0.65%)
Sep 12, 2013 8.377 8.400 8.178 8.299 2,751,091 -0.09(-1.11%)
Sep 11, 2013 8.341 8.416 8.318 8.393 286,640 +0.04(+0.50%)
Sep 10, 2013 8.294 8.387 8.294 8.351 619,919 +0.09(+1.03%)
Sep 09, 2013 8.315 8.346 8.250 8.266 338,054 -0.02(-0.19%)
Sep 06, 2013 8.447 8.447 8.227 8.281 646,336 +0.03(+0.39%)
Sep 05, 2013 8.275 8.280 8.184 8.249 670,858 -0.05(-0.64%)
Sep 04, 2013 8.272 8.338 8.229 8.303 1,893,041 +0.02(+0.18%)
Sep 03, 2013 8.429 8.480 8.287 8.287 5,014,942 +0.50(+6.40%)
Aug 30, 2013 7.996 7.996 7.758 7.789 809,725 -0.17(-2.13%)
Aug 29, 2013 7.925 8.052 7.890 7.958 774,822 +0.17(+2.18%)
Aug 28, 2013 7.700 7.865 7.700 7.789 827,692 +0.05(+0.62%)
Aug 27, 2013 7.599 7.746 7.571 7.741 406,038 +0.12(+1.56%)
Aug 26, 2013 7.665 7.682 7.568 7.622 367,863 -0.05(-0.63%)
Aug 23, 2013 7.685 7.687 7.642 7.670 342,002 -0.01(-0.07%)
Aug 22, 2013 7.657 7.723 7.614 7.675 292,233 +0.00(+0.00%)
Aug 21, 2013 7.695 7.761 7.670 7.675 405,164 -0.08(-1.04%)
Aug 20, 2013 7.763 7.811 7.715 7.756 588,397 -0.03(-0.42%)
Aug 19, 2013 7.784 7.834 7.730 7.789 342,208 -0.04(-0.52%)
Aug 16, 2013 7.908 7.933 7.824 7.829 613,064 -0.08(-0.99%)
Aug 15, 2013 7.728 8.095 7.728 7.908 1,463,604 +0.37(+4.94%)
Aug 14, 2013 7.637 7.650 7.525 7.536 422,247 -0.10(-1.33%)
Aug 13, 2013 7.553 7.682 7.538 7.637 923,178 +0.06(+0.84%)
Aug 12, 2013 7.513 7.586 7.480 7.574 766,683 -0.03(-0.33%)
Aug 09, 2013 7.470 7.601 7.434 7.599 583,941 +0.09(+1.21%)
Aug 08, 2013 7.568 7.601 7.487 7.508 1,054,887 -0.06(-0.77%)
Aug 07, 2013 7.612 7.612 7.475 7.566 960,405 -0.08(-0.99%)
Aug 06, 2013 7.609 7.690 7.546 7.642 538,458 -0.09(-1.15%)
Aug 05, 2013 7.662 7.756 7.647 7.730 198,568 +0.08(+0.99%)
Aug 02, 2013 7.655 7.675 7.599 7.655 704,446 -0.03(-0.36%)
Aug 01, 2013 7.756 7.768 7.606 7.682 668,349 -0.07(-0.85%)
Jul 31, 2013 7.837 7.852 7.665 7.748 3,793,782 -0.05(-0.68%)
Jul 30, 2013 7.920 7.986 7.784 7.801 900,012 -0.08(-1.03%)
Jul 29, 2013 7.720 7.898 7.718 7.882 1,217,359 +0.14(+1.86%)
Jul 26, 2013 7.660 7.766 7.609 7.738 843,198 +0.04(+0.53%)
Jul 25, 2013 7.609 7.715 7.589 7.698 431,827 +0.08(+1.10%)
Jul 24, 2013 7.644 7.715 7.604 7.614 641,884 +0.03(+0.40%)
Jul 23, 2013 7.584 7.667 7.571 7.584 764,558 +0.07(+0.98%)
Jul 22, 2013 7.728 7.723 7.501 7.510 2,020,491 -0.21(-2.75%)
Jul 19, 2013 7.695 7.761 7.647 7.723 426,427 +0.03(+0.33%)
Jul 18, 2013 7.776 7.824 7.693 7.698 438,381 -0.06(-0.72%)
Jul 17, 2013 7.779 7.862 7.733 7.753 510,669 -0.02(-0.20%)
Jul 16, 2013 7.748 7.799 7.728 7.768 362,929 +0.04(+0.52%)
Jul 15, 2013 7.771 7.789 7.710 7.728 435,809 -0.01(-0.16%)
Jul 12, 2013 7.768 7.799 7.728 7.741 444,362 +0.00(+0.03%)
Jul 11, 2013 7.667 7.789 7.660 7.738 833,634 +0.17(+2.31%)
Jul 10, 2013 7.652 7.655 7.495 7.563 509,737 -0.05(-0.70%)
Jul 09, 2013 7.682 7.655 7.561 7.617 560,482 -0.01(-0.13%)
Jul 08, 2013 7.561 7.680 7.515 7.627 668,626 +0.09(+1.14%)
Jul 05, 2013 7.589 7.660 7.510 7.541 794,808 -0.09(-1.23%)
Jul 03, 2013 7.556 7.693 7.470 7.634 466,916 +0.05(+0.67%)
Jul 02, 2013 7.460 7.794 7.422 7.584 1,445,577 +0.07(+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.