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 (%)
Jun 30, 2016 10.07 10.08 10.01 10.03 703,761 -0.04(-0.43%)
Jun 29, 2016 9.959 10.07 9.922 10.07 435,115 +0.15(+1.54%)
Jun 28, 2016 9.828 9.922 9.772 9.919 659,808 +0.14(+1.47%)
Jun 27, 2016 9.754 9.813 9.676 9.775 582,713 -0.03(-0.32%)
Jun 24, 2016 9.760 9.953 9.710 9.807 456,238 -0.30(-2.99%)
Jun 23, 2016 10.13 10.14 10.07 10.11 474,239 +0.09(+0.90%)
Jun 22, 2016 10.11 10.13 10.01 10.02 602,345 -0.07(-0.71%)
Jun 21, 2016 10.16 10.16 10.05 10.09 505,515 -0.03(-0.28%)
Jun 20, 2016 10.11 10.16 10.07 10.12 435,690 +0.11(+1.06%)
Jun 17, 2016 10.01 10.06 9.984 10.01 1,061,961 +0.02(+0.25%)
Jun 16, 2016 9.800 10.02 9.735 9.987 607,278 +0.11(+1.14%)
Jun 15, 2016 9.853 9.953 9.841 9.875 447,474 +0.00(+0.00%)
Jun 14, 2016 9.757 9.906 9.741 9.875 525,433 +0.11(+1.15%)
Jun 13, 2016 9.819 9.856 9.757 9.763 388,824 -0.14(-1.42%)
Jun 10, 2016 9.972 10.01 9.828 9.903 487,006 -0.09(-0.93%)
Jun 09, 2016 10.01 10.06 9.925 9.997 452,233 -0.06(-0.59%)
Jun 08, 2016 10.16 10.21 10.01 10.06 534,039 +0.00(+0.03%)
Jun 07, 2016 9.985 10.08 9.951 10.05 453,539 +0.10(+0.99%)
Jun 06, 2016 9.914 9.964 9.893 9.954 443,081 +0.08(+0.78%)
Jun 03, 2016 9.832 9.908 9.816 9.878 392,740 +0.15(+1.55%)
Jun 02, 2016 9.709 9.721 9.672 9.727 411,545 -0.02(-0.16%)
Jun 01, 2016 9.718 9.770 9.658 9.743 595,065 +0.02(+0.16%)
May 31, 2016 9.786 9.786 9.675 9.727 612,584 -0.06(-0.63%)
May 27, 2016 9.786 9.789 9.789 9.789 479,408 -0.02(-0.25%)
May 26, 2016 9.798 9.859 9.743 9.813 703,837 +0.11(+1.11%)
May 25, 2016 9.638 9.721 9.620 9.706 596,680 +0.10(+1.02%)
May 24, 2016 9.509 9.614 9.482 9.607 723,196 +0.10(+1.00%)
May 23, 2016 9.509 9.558 9.482 9.512 344,835 +0.01(+0.06%)
May 20, 2016 9.500 9.568 9.497 9.506 1,140,630 +0.04(+0.45%)
May 19, 2016 9.494 9.503 9.420 9.463 401,022 -0.12(-1.22%)
May 18, 2016 9.601 9.681 9.531 9.580 603,549 -0.06(-0.57%)
May 17, 2016 9.653 9.703 9.595 9.635 553,618 -0.08(-0.79%)
May 16, 2016 9.644 9.746 9.620 9.712 592,912 +0.10(+1.02%)
May 13, 2016 9.736 9.736 9.589 9.614 417,586 -0.14(-1.42%)
May 12, 2016 9.746 9.798 9.635 9.752 430,757 +0.06(+0.60%)
May 11, 2016 9.598 9.767 9.574 9.693 794,283 +0.10(+0.99%)
May 10, 2016 9.515 9.621 9.506 9.598 594,560 +0.13(+1.33%)
May 09, 2016 9.491 9.515 9.432 9.472 1,094,995 -0.02(-0.19%)
May 06, 2016 9.420 9.528 9.408 9.491 515,468 +0.04(+0.46%)
May 05, 2016 9.509 9.540 9.420 9.448 894,135 -0.02(-0.23%)
May 04, 2016 9.460 9.500 9.408 9.469 864,556 -0.06(-0.61%)
May 03, 2016 9.675 9.706 9.494 9.528 523,317 -0.22(-2.30%)
May 02, 2016 9.773 9.875 9.715 9.752 1,266,321 +0.03(+0.32%)
Apr 29, 2016 9.755 9.764 9.669 9.721 969,098 +0.01(+0.06%)
Apr 28, 2016 9.592 9.758 9.583 9.715 483,306 +0.11(+1.18%)
Apr 27, 2016 9.580 9.626 9.491 9.601 669,797 +0.04(+0.42%)
Apr 26, 2016 9.614 9.657 9.537 9.561 573,866 -0.01(-0.13%)
Apr 25, 2016 9.525 9.635 9.525 9.574 421,758 +0.02(+0.19%)
Apr 22, 2016 9.592 9.650 9.491 9.555 779,930 +0.02(+0.26%)
Apr 21, 2016 9.706 9.706 9.488 9.531 697,063 -0.19(-1.93%)
Apr 20, 2016 9.758 9.782 9.709 9.718 1,085,042 -0.05(-0.53%)
Apr 19, 2016 9.853 9.865 9.736 9.770 709,941 -0.00(-0.03%)
Apr 18, 2016 9.604 9.782 9.604 9.773 1,185,577 +0.11(+1.14%)
Apr 15, 2016 9.761 9.782 9.626 9.663 1,017,706 -0.10(-1.01%)
Apr 14, 2016 9.767 9.835 9.700 9.761 820,097 +0.01(+0.13%)
Apr 13, 2016 9.921 9.945 9.743 9.749 860,469 -0.11(-1.15%)
Apr 12, 2016 9.822 9.914 9.776 9.862 914,298 +0.06(+0.66%)
Apr 11, 2016 9.844 9.905 9.798 9.798 604,399 +0.03(+0.31%)
Apr 08, 2016 9.807 9.870 9.746 9.767 568,919 +0.05(+0.54%)
Apr 07, 2016 9.727 9.733 9.623 9.715 592,534 -0.12(-1.22%)
Apr 06, 2016 9.813 9.908 9.733 9.835 531,729 +0.02(+0.22%)
Apr 05, 2016 9.792 9.875 9.733 9.813 684,124 -0.08(-0.81%)
Apr 04, 2016 9.918 9.967 9.859 9.893 424,233 -0.06(-0.56%)
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.