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 (%)
May 30, 2014 10.41 10.54 10.36 10.41 511,638 -0.00(-0.03%)
May 29, 2014 10.52 10.53 10.36 10.42 474,934 -0.05(-0.45%)
May 28, 2014 10.49 10.54 10.45 10.46 538,698 -0.03(-0.26%)
May 27, 2014 10.60 10.65 10.48 10.49 364,555 -0.08(-0.73%)
May 23, 2014 10.56 10.57 10.57 10.57 313,358 +0.01(+0.09%)
May 22, 2014 10.45 10.61 10.39 10.56 292,500 +0.12(+1.15%)
May 21, 2014 10.25 10.45 10.22 10.44 350,120 +0.19(+1.83%)
May 20, 2014 10.24 10.29 10.20 10.25 318,461 -0.08(-0.77%)
May 19, 2014 10.35 10.36 10.23 10.33 241,235 +0.03(+0.29%)
May 16, 2014 10.36 10.39 10.26 10.30 330,180 -0.05(-0.51%)
May 15, 2014 10.23 10.36 10.22 10.35 359,416 +0.15(+1.49%)
May 14, 2014 10.15 10.23 10.15 10.20 405,839 +0.03(+0.33%)
May 13, 2014 10.14 10.25 10.14 10.17 423,038 +0.06(+0.54%)
May 12, 2014 10.05 10.13 10.04 10.11 285,802 +0.08(+0.80%)
May 09, 2014 10.09 10.10 9.984 10.03 385,598 -0.09(-0.93%)
May 08, 2014 10.09 10.16 9.954 10.13 344,887 +0.11(+1.07%)
May 07, 2014 9.876 10.10 9.863 10.02 826,342 +0.14(+1.39%)
May 06, 2014 9.824 9.912 9.769 9.882 545,897 +0.10(+1.04%)
May 05, 2014 9.705 9.821 9.705 9.780 338,543 +0.06(+0.60%)
May 02, 2014 9.711 9.774 9.697 9.722 292,109 -0.00(-0.03%)
May 01, 2014 9.703 9.781 9.670 9.725 286,556 +0.00(+0.00%)
Apr 30, 2014 9.661 9.744 9.648 9.725 309,866 +0.04(+0.37%)
Apr 29, 2014 9.639 9.700 9.628 9.689 285,026 +0.11(+1.15%)
Apr 28, 2014 9.529 9.634 9.529 9.579 225,484 +0.09(+0.90%)
Apr 25, 2014 9.595 9.609 9.441 9.493 363,380 -0.12(-1.29%)
Apr 24, 2014 9.529 9.657 9.529 9.617 291,975 +0.08(+0.84%)
Apr 23, 2014 9.559 9.609 9.518 9.537 406,974 -0.03(-0.35%)
Apr 22, 2014 9.636 9.650 9.510 9.570 322,922 -0.04(-0.46%)
Apr 21, 2014 9.590 9.656 9.590 9.614 272,288 -0.01(-0.06%)
Apr 17, 2014 9.656 9.620 9.620 9.620 327,140 -0.02(-0.23%)
Apr 16, 2014 9.620 9.722 9.614 9.642 306,939 +0.05(+0.49%)
Apr 15, 2014 9.479 9.672 9.457 9.595 325,860 +0.06(+0.67%)
Apr 14, 2014 9.576 9.576 9.350 9.532 742,265 -0.04(-0.43%)
Apr 11, 2014 9.595 9.631 9.559 9.573 230,656 -0.04(-0.43%)
Apr 10, 2014 9.816 9.846 9.614 9.614 537,254 -0.21(-2.16%)
Apr 09, 2014 9.841 9.865 9.772 9.827 251,321 -0.02(-0.17%)
Apr 08, 2014 9.769 9.865 9.714 9.843 337,778 +0.11(+1.13%)
Apr 07, 2014 9.664 9.766 9.661 9.733 462,512 +0.03(+0.31%)
Apr 04, 2014 9.598 9.711 9.579 9.703 471,833 +0.15(+1.59%)
Apr 03, 2014 9.755 9.755 9.499 9.551 1,112,594 -0.30(-3.02%)
Apr 02, 2014 9.879 9.943 9.838 9.849 412,455 -0.04(-0.36%)
Apr 01, 2014 9.934 9.976 9.788 9.885 596,415 -0.03(-0.28%)
Mar 31, 2014 10.11 10.13 9.898 9.912 620,744 -0.17(-1.72%)
Mar 28, 2014 9.909 10.10 9.898 10.09 554,166 +0.15(+1.55%)
Mar 27, 2014 9.750 9.954 9.750 9.932 497,544 +0.17(+1.75%)
Mar 26, 2014 9.628 9.772 9.620 9.761 1,124,233 +0.15(+1.58%)
Mar 25, 2014 9.601 9.705 9.587 9.609 904,599 -0.08(-0.80%)
Mar 24, 2014 9.636 9.697 9.584 9.686 401,476 +0.09(+0.95%)
Mar 21, 2014 9.645 9.727 9.592 9.595 1,393,783 +0.02(+0.20%)
Mar 20, 2014 9.543 9.650 9.490 9.576 432,921 -0.04(-0.46%)
Mar 19, 2014 9.670 9.725 9.557 9.620 355,622 -0.10(-0.99%)
Mar 18, 2014 9.612 9.780 9.598 9.716 424,561 +0.12(+1.29%)
Mar 17, 2014 9.636 9.697 9.534 9.592 430,172 +0.00(+0.03%)
Mar 14, 2014 9.496 9.612 9.482 9.590 363,561 +0.01(+0.14%)
Mar 13, 2014 9.645 9.661 9.499 9.576 410,075 -0.03(-0.32%)
Mar 12, 2014 9.493 9.624 9.485 9.606 384,713 +0.03(+0.29%)
Mar 11, 2014 9.568 9.609 9.515 9.579 759,808 +0.00(+0.03%)
Mar 10, 2014 9.573 9.592 9.512 9.576 471,402 -0.01(-0.09%)
Mar 07, 2014 9.672 9.692 9.521 9.584 364,330 -0.03(-0.30%)
Mar 06, 2014 9.583 9.646 9.559 9.613 380,407 +0.06(+0.65%)
Mar 05, 2014 9.535 9.559 9.465 9.551 318,353 +0.04(+0.43%)
Mar 04, 2014 9.578 9.613 9.491 9.510 984,082 -0.04(-0.40%)
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.