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

TELUS Corporation (NY: TU )

16.62 +0.16 (+0.97%)
Official Closing Price Updated: 7:00 PM EDT, May 17, 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 (%)
Mar 31, 2014 10.09 10.12 9.886 9.900 621,533 -0.17(-1.72%)
Mar 28, 2014 9.897 10.09 9.886 10.07 554,871 +0.15(+1.55%)
Mar 27, 2014 9.737 9.941 9.737 9.919 498,176 +0.17(+1.75%)
Mar 26, 2014 9.616 9.759 9.608 9.748 1,125,662 +0.15(+1.58%)
Mar 25, 2014 9.588 9.693 9.575 9.597 905,749 -0.08(-0.80%)
Mar 24, 2014 9.624 9.685 9.572 9.674 401,987 +0.09(+0.95%)
Mar 21, 2014 9.633 9.715 9.580 9.583 1,395,555 +0.02(+0.20%)
Mar 20, 2014 9.531 9.638 9.478 9.564 433,471 -0.04(-0.46%)
Mar 19, 2014 9.657 9.712 9.544 9.608 356,074 -0.10(-0.99%)
Mar 18, 2014 9.599 9.767 9.586 9.704 425,101 +0.12(+1.29%)
Mar 17, 2014 9.624 9.685 9.522 9.580 430,719 +0.00(+0.03%)
Mar 14, 2014 9.484 9.599 9.470 9.577 364,023 +0.01(+0.14%)
Mar 13, 2014 9.633 9.649 9.487 9.564 410,597 -0.03(-0.32%)
Mar 12, 2014 9.481 9.612 9.473 9.594 385,202 +0.03(+0.29%)
Mar 11, 2014 9.555 9.596 9.503 9.566 760,774 +0.00(+0.03%)
Mar 10, 2014 9.561 9.580 9.500 9.564 472,001 -0.01(-0.09%)
Mar 07, 2014 9.660 9.679 9.509 9.572 364,793 -0.03(-0.30%)
Mar 06, 2014 9.571 9.633 9.547 9.601 380,890 +0.06(+0.65%)
Mar 05, 2014 9.523 9.547 9.453 9.539 318,758 +0.04(+0.43%)
Mar 04, 2014 9.566 9.601 9.479 9.498 985,333 -0.04(-0.40%)
Mar 03, 2014 9.498 9.566 9.466 9.536 381,279 -0.01(-0.11%)
Feb 28, 2014 9.471 9.655 9.471 9.547 798,794 +0.10(+1.09%)
Feb 27, 2014 9.388 9.458 9.344 9.444 829,550 +0.07(+0.75%)
Feb 26, 2014 9.450 9.528 9.347 9.374 459,963 -0.09(-0.97%)
Feb 25, 2014 9.536 9.585 9.444 9.466 397,123 -0.10(-1.07%)
Feb 24, 2014 9.438 9.587 9.417 9.568 572,921 +0.15(+1.61%)
Feb 21, 2014 9.250 9.423 9.218 9.417 652,112 +0.17(+1.84%)
Feb 20, 2014 9.196 9.296 9.196 9.247 448,770 +0.01(+0.06%)
Feb 19, 2014 9.312 9.317 9.222 9.242 531,997 -0.11(-1.13%)
Feb 18, 2014 9.320 9.393 9.285 9.347 501,701 +0.05(+0.52%)
Feb 14, 2014 9.201 9.298 9.298 9.298 575,783 +0.12(+1.26%)
Feb 13, 2014 9.147 9.250 9.147 9.182 694,679 +0.04(+0.44%)
Feb 12, 2014 9.136 9.234 9.093 9.142 780,136 -0.01(-0.15%)
Feb 11, 2014 9.136 9.231 9.117 9.155 705,762 +0.02(+0.27%)
Feb 10, 2014 9.182 9.239 9.107 9.131 421,495 -0.03(-0.35%)
Feb 07, 2014 9.269 9.296 9.112 9.163 608,168 +0.03(+0.30%)
Feb 06, 2014 9.004 9.193 8.969 9.136 490,608 +0.11(+1.20%)
Feb 05, 2014 9.171 9.171 8.977 9.028 656,304 -0.14(-1.47%)
Feb 04, 2014 9.347 9.379 9.139 9.163 588,820 -0.16(-1.71%)
Feb 03, 2014 9.458 9.487 9.296 9.323 850,848 -0.10(-1.06%)
Jan 31, 2014 9.252 9.452 9.225 9.423 511,825 +0.06(+0.63%)
Jan 30, 2014 9.069 9.371 9.047 9.363 776,915 +0.32(+3.49%)
Jan 29, 2014 9.066 9.115 9.009 9.047 685,267 -0.05(-0.56%)
Jan 28, 2014 8.969 9.161 8.966 9.099 593,860 +0.11(+1.17%)
Jan 27, 2014 8.953 9.131 8.899 8.993 951,186 +0.07(+0.79%)
Jan 24, 2014 9.061 9.101 8.923 8.923 427,409 -0.14(-1.55%)
Jan 23, 2014 9.042 9.093 8.980 9.063 452,332 -0.01(-0.09%)
Jan 22, 2014 9.212 9.261 9.072 9.072 972,825 -0.13(-1.38%)
Jan 21, 2014 9.250 9.263 9.169 9.198 346,617 -0.00(-0.03%)
Jan 17, 2014 9.242 9.201 9.201 9.201 337,694 -0.06(-0.70%)
Jan 16, 2014 9.223 9.271 9.180 9.266 429,208 +0.07(+0.79%)
Jan 15, 2014 9.139 9.223 9.139 9.193 508,196 +0.05(+0.59%)
Jan 14, 2014 9.120 9.270 9.107 9.139 764,477 -0.01(-0.12%)
Jan 13, 2014 9.050 9.171 9.034 9.150 790,815 +0.09(+0.95%)
Jan 10, 2014 9.012 9.085 8.964 9.063 593,397 +0.04(+0.45%)
Jan 09, 2014 9.123 9.150 8.999 9.023 528,106 -0.13(-1.39%)
Jan 08, 2014 9.225 9.225 9.150 9.150 517,086 -0.08(-0.82%)
Jan 07, 2014 9.196 9.350 9.186 9.225 548,960 +0.02(+0.18%)
Jan 06, 2014 9.282 9.288 9.158 9.209 557,025 -0.12(-1.33%)
Jan 03, 2014 9.304 9.350 9.244 9.334 440,131 +0.07(+0.76%)
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.