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 (%)
Sep 30, 2014 9.707 9.801 9.682 9.707 484,217 -0.04(-0.38%)
Sep 29, 2014 9.801 9.835 9.712 9.744 593,578 -0.06(-0.64%)
Sep 26, 2014 9.810 9.866 9.733 9.807 625,830 -0.03(-0.29%)
Sep 25, 2014 10.05 10.08 9.818 9.835 595,113 -0.30(-3.00%)
Sep 24, 2014 10.06 10.16 10.01 10.14 520,949 +0.05(+0.48%)
Sep 23, 2014 10.05 10.15 10.03 10.09 523,456 +0.03(+0.34%)
Sep 22, 2014 9.983 10.09 9.946 10.06 573,152 -0.05(-0.53%)
Sep 19, 2014 10.24 10.24 9.971 10.11 1,274,830 -0.07(-0.64%)
Sep 18, 2014 10.14 10.23 10.08 10.18 462,355 +0.12(+1.22%)
Sep 17, 2014 10.23 10.24 10.02 10.05 688,776 -0.18(-1.78%)
Sep 16, 2014 10.22 10.28 10.13 10.24 500,291 +0.07(+0.70%)
Sep 15, 2014 10.22 10.28 10.11 10.16 590,676 -0.03(-0.31%)
Sep 12, 2014 10.29 10.31 10.15 10.20 576,803 -0.09(-0.86%)
Sep 11, 2014 10.26 10.34 10.25 10.28 374,924 -0.04(-0.38%)
Sep 10, 2014 10.28 10.33 10.20 10.32 374,776 +0.04(+0.39%)
Sep 09, 2014 10.18 10.29 10.14 10.28 389,012 +0.11(+1.03%)
Sep 08, 2014 10.32 10.35 10.15 10.18 417,627 -0.12(-1.16%)
Sep 05, 2014 10.33 10.34 10.30 10.30 449,525 -0.02(-0.19%)
Sep 04, 2014 10.34 10.38 10.28 10.32 396,849 +0.02(+0.16%)
Sep 03, 2014 10.27 10.34 10.26 10.30 858,955 +0.05(+0.52%)
Sep 02, 2014 10.22 10.28 10.20 10.25 556,832 -0.01(-0.11%)
Aug 29, 2014 10.25 10.26 10.26 10.26 685,972 +0.01(+0.14%)
Aug 28, 2014 10.12 10.25 10.10 10.24 351,019 +0.08(+0.83%)
Aug 27, 2014 10.19 10.21 10.06 10.16 677,845 +0.09(+0.89%)
Aug 26, 2014 9.992 10.13 9.989 10.07 468,168 +0.12(+1.21%)
Aug 25, 2014 9.933 9.975 9.888 9.950 341,093 +0.01(+0.08%)
Aug 22, 2014 9.919 9.955 9.882 9.941 447,845 +0.03(+0.34%)
Aug 21, 2014 9.930 9.944 9.876 9.907 385,211 +0.00(+0.00%)
Aug 20, 2014 9.893 9.930 9.846 9.907 319,151 +0.01(+0.14%)
Aug 19, 2014 9.933 9.964 9.888 9.893 260,420 -0.05(-0.48%)
Aug 18, 2014 9.938 9.983 9.927 9.941 253,155 +0.01(+0.14%)
Aug 15, 2014 9.980 9.992 9.803 9.927 631,613 -0.01(-0.06%)
Aug 14, 2014 9.888 9.941 9.888 9.933 271,353 +0.06(+0.66%)
Aug 13, 2014 9.885 9.907 9.857 9.868 457,936 +0.01(+0.11%)
Aug 12, 2014 9.857 9.882 9.812 9.857 592,946 +0.01(+0.09%)
Aug 11, 2014 9.764 9.865 9.758 9.848 465,382 +0.11(+1.10%)
Aug 08, 2014 9.851 9.851 9.713 9.742 393,526 -0.09(-0.94%)
Aug 07, 2014 9.902 9.933 9.733 9.834 732,502 +0.08(+0.81%)
Aug 06, 2014 9.806 9.829 9.744 9.756 452,702 -0.04(-0.40%)
Aug 05, 2014 9.761 9.840 9.702 9.795 822,440 +0.03(+0.32%)
Aug 04, 2014 9.817 9.817 9.725 9.764 248,145 -0.01(-0.06%)
Aug 01, 2014 9.812 9.862 9.742 9.770 641,978 -0.04(-0.40%)
Jul 31, 2014 9.829 9.876 9.778 9.809 608,480 -0.04(-0.43%)
Jul 30, 2014 9.736 9.854 9.699 9.851 395,974 +0.12(+1.27%)
Jul 29, 2014 9.736 9.834 9.716 9.728 852,686 +0.01(+0.09%)
Jul 28, 2014 9.767 9.823 9.666 9.719 706,743 -0.05(-0.52%)
Jul 25, 2014 9.952 9.958 9.739 9.770 900,395 -0.19(-1.92%)
Jul 24, 2014 9.969 10.02 9.944 9.961 469,848 -0.01(-0.14%)
Jul 23, 2014 10.09 10.09 9.933 9.975 640,142 -0.11(-1.11%)
Jul 22, 2014 10.13 10.16 10.04 10.09 498,884 -0.04(-0.44%)
Jul 21, 2014 10.17 10.17 10.10 10.13 258,933 -0.02(-0.17%)
Jul 18, 2014 10.13 10.22 10.08 10.15 350,991 +0.06(+0.64%)
Jul 17, 2014 10.10 10.17 10.03 10.08 377,672 -0.01(-0.11%)
Jul 16, 2014 9.958 10.17 9.930 10.10 606,434 +0.13(+1.30%)
Jul 15, 2014 10.26 10.26 9.950 9.966 768,488 -0.28(-2.77%)
Jul 14, 2014 10.24 10.30 10.19 10.25 406,765 +0.03(+0.25%)
Jul 11, 2014 10.30 10.30 10.18 10.22 316,600 -0.06(-0.63%)
Jul 10, 2014 10.24 10.32 10.20 10.29 385,105 -0.04(-0.41%)
Jul 09, 2014 10.13 10.33 10.11 10.33 507,448 +0.20(+1.97%)
Jul 08, 2014 10.31 10.32 10.02 10.13 1,335,507 -0.22(-2.12%)
Jul 07, 2014 10.44 10.46 10.23 10.35 1,580,215 -0.14(-1.37%)
Jul 03, 2014 10.41 10.49 10.49 10.49 298,867 +0.06(+0.57%)
Jul 02, 2014 10.57 10.59 10.39 10.44 579,931 -0.13(-1.25%)
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.