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 (%)
Jan 29, 2016 8.366 8.475 8.345 8.379 1,606,339 +0.07(+0.84%)
Jan 28, 2016 8.125 8.336 8.039 8.309 1,310,986 +0.32(+4.01%)
Jan 27, 2016 7.986 8.168 7.919 7.989 1,307,792 -0.09(-1.16%)
Jan 26, 2016 7.956 8.161 7.919 8.082 940,759 +0.25(+3.24%)
Jan 25, 2016 7.983 7.983 7.820 7.829 666,056 -0.19(-2.41%)
Jan 22, 2016 7.931 8.037 7.883 8.022 725,368 +0.23(+2.99%)
Jan 21, 2016 7.590 7.820 7.563 7.789 2,013,541 +0.21(+2.83%)
Jan 20, 2016 7.542 7.626 7.354 7.575 1,528,850 -0.07(-0.87%)
Jan 19, 2016 7.626 7.798 7.611 7.641 846,590 +0.07(+0.96%)
Jan 15, 2016 7.690 7.569 7.569 7.569 1,023,011 -0.27(-3.47%)
Jan 14, 2016 7.814 7.862 7.759 7.841 953,763 +0.02(+0.31%)
Jan 13, 2016 8.019 8.049 7.792 7.817 669,160 -0.19(-2.41%)
Jan 12, 2016 7.983 8.037 7.874 8.010 933,521 +0.06(+0.80%)
Jan 11, 2016 8.034 8.046 7.937 7.946 804,184 -0.04(-0.45%)
Jan 08, 2016 8.116 8.116 7.959 7.983 957,238 -0.09(-1.12%)
Jan 07, 2016 8.004 8.116 7.977 8.073 1,356,037 -0.01(-0.11%)
Jan 06, 2016 8.137 8.179 8.067 8.082 1,045,212 -0.15(-1.87%)
Jan 05, 2016 8.227 8.309 8.116 8.237 1,255,781 +0.01(+0.11%)
Jan 04, 2016 8.249 8.279 8.104 8.227 1,058,156 -0.13(-1.52%)
Dec 31, 2015 8.448 8.354 8.354 8.354 1,973,210 -0.11(-1.32%)
Dec 30, 2015 8.533 8.533 8.457 8.466 2,109,365 -0.11(-1.23%)
Dec 29, 2015 8.484 8.607 8.403 8.572 2,892,288 +0.15(+1.72%)
Dec 28, 2015 8.493 8.493 8.379 8.427 830,413 -0.09(-1.03%)
Dec 24, 2015 8.484 8.515 8.515 8.515 769,161 +0.02(+0.18%)
Dec 23, 2015 8.430 8.518 8.430 8.499 1,968,652 +0.13(+1.55%)
Dec 22, 2015 8.366 8.430 8.288 8.369 710,868 +0.05(+0.58%)
Dec 21, 2015 8.397 8.406 8.288 8.321 771,206 -0.02(-0.18%)
Dec 18, 2015 8.137 8.385 8.128 8.336 1,288,663 +0.14(+1.70%)
Dec 17, 2015 8.620 8.620 7.969 8.197 4,056,962 -0.70(-7.91%)
Dec 16, 2015 8.777 8.944 8.738 8.901 834,311 +0.13(+1.48%)
Dec 15, 2015 8.817 8.817 8.711 8.771 745,480 +0.01(+0.10%)
Dec 14, 2015 8.608 8.777 8.605 8.762 929,834 +0.17(+2.00%)
Dec 11, 2015 8.780 8.792 8.560 8.590 912,032 -0.25(-2.80%)
Dec 10, 2015 8.862 8.947 8.817 8.838 701,171 -0.01(-0.07%)
Dec 09, 2015 8.980 9.040 8.799 8.844 1,264,906 -0.09(-1.01%)
Dec 08, 2015 9.048 9.057 8.887 8.934 780,989 -0.18(-1.93%)
Dec 07, 2015 9.220 9.253 9.077 9.110 916,302 -0.21(-2.24%)
Dec 04, 2015 9.307 9.357 9.226 9.319 826,707 -0.02(-0.19%)
Dec 03, 2015 9.438 9.447 9.274 9.336 583,889 -0.07(-0.76%)
Dec 02, 2015 9.453 9.485 9.387 9.408 1,158,700 -0.05(-0.54%)
Dec 01, 2015 9.473 9.539 9.435 9.458 650,573 +0.01(+0.06%)
Nov 30, 2015 9.363 9.521 9.357 9.453 1,208,694 +0.12(+1.24%)
Nov 27, 2015 9.333 9.372 9.325 9.336 232,922 +0.05(+0.51%)
Nov 25, 2015 9.277 9.289 9.289 9.289 775,568 +0.04(+0.42%)
Nov 24, 2015 9.223 9.342 9.182 9.250 880,980 +0.04(+0.39%)
Nov 23, 2015 9.310 9.319 9.202 9.214 736,668 -0.11(-1.15%)
Nov 20, 2015 9.393 9.417 9.304 9.322 390,185 -0.05(-0.57%)
Nov 19, 2015 9.319 9.399 9.313 9.375 563,417 +0.10(+1.03%)
Nov 18, 2015 9.220 9.301 9.152 9.280 433,636 +0.07(+0.81%)
Nov 17, 2015 9.196 9.244 9.146 9.205 674,116 +0.02(+0.23%)
Nov 16, 2015 8.991 9.202 8.946 9.185 677,374 +0.20(+2.25%)
Nov 13, 2015 9.116 9.122 8.961 8.982 572,634 -0.16(-1.73%)
Nov 12, 2015 9.191 9.214 9.104 9.140 844,727 -0.11(-1.19%)
Nov 11, 2015 9.253 9.307 9.161 9.250 509,181 +0.05(+0.52%)
Nov 10, 2015 9.235 9.259 9.140 9.202 672,839 -0.05(-0.51%)
Nov 09, 2015 9.277 9.292 9.196 9.250 780,811 -0.05(-0.51%)
Nov 06, 2015 9.450 9.453 9.250 9.298 1,034,881 -0.18(-1.89%)
Nov 05, 2015 9.717 9.756 9.470 9.476 1,266,403 -0.43(-4.30%)
Nov 04, 2015 9.941 10.07 9.866 9.902 1,025,846 -0.05(-0.51%)
Nov 03, 2015 9.851 9.982 9.753 9.953 733,827 +0.05(+0.51%)
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.