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

TELUS Corporation (NY: TU )

16.46 +0.08 (+0.49%)
Official Closing Price Updated: 7:00 PM EDT, May 6, 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 (%)
Apr 30, 2015 10.20 10.20 10.01 10.05 949,069 -0.19(-1.84%)
Apr 29, 2015 10.29 10.30 10.19 10.24 518,416 -0.06(-0.62%)
Apr 28, 2015 10.22 10.31 10.20 10.30 462,900 +0.12(+1.20%)
Apr 27, 2015 10.26 10.27 10.17 10.18 409,168 -0.03(-0.26%)
Apr 24, 2015 10.22 10.26 10.14 10.20 634,146 -0.01(-0.09%)
Apr 23, 2015 10.13 10.25 10.11 10.21 859,413 +0.09(+0.92%)
Apr 22, 2015 10.03 10.15 9.998 10.12 1,189,859 +0.12(+1.19%)
Apr 21, 2015 9.992 10.03 9.931 10.00 671,445 -0.00(-0.03%)
Apr 20, 2015 10.01 10.08 9.950 10.00 766,063 +0.00(+0.03%)
Apr 17, 2015 10.02 10.06 9.910 10.00 803,211 -0.03(-0.32%)
Apr 16, 2015 10.13 10.15 9.972 10.03 896,685 -0.06(-0.60%)
Apr 15, 2015 10.03 10.15 10.02 10.09 694,814 +0.05(+0.52%)
Apr 14, 2015 10.09 10.14 9.995 10.04 418,096 +0.00(+0.03%)
Apr 13, 2015 10.03 10.05 9.981 10.04 462,797 +0.02(+0.20%)
Apr 10, 2015 9.969 10.03 9.940 10.02 514,268 +0.05(+0.52%)
Apr 09, 2015 9.926 10.09 9.879 9.966 893,694 +0.03(+0.35%)
Apr 08, 2015 9.972 10.01 9.896 9.931 473,378 +0.05(+0.50%)
Apr 07, 2015 9.856 9.996 9.856 9.882 538,746 +0.02(+0.18%)
Apr 06, 2015 9.859 9.971 9.824 9.865 723,440 +0.08(+0.77%)
Apr 02, 2015 9.682 9.789 9.789 9.789 499,620 +0.12(+1.20%)
Apr 01, 2015 9.650 9.725 9.595 9.673 536,313 +0.03(+0.27%)
Mar 31, 2015 9.583 9.670 9.530 9.647 668,441 +0.01(+0.12%)
Mar 30, 2015 9.632 9.705 9.577 9.635 690,875 -0.03(-0.33%)
Mar 27, 2015 9.754 9.801 9.595 9.667 704,444 -0.09(-0.89%)
Mar 26, 2015 9.731 9.807 9.682 9.754 716,535 +0.03(+0.36%)
Mar 25, 2015 9.867 9.905 9.690 9.719 639,642 -0.14(-1.44%)
Mar 24, 2015 9.795 9.911 9.754 9.862 734,994 +0.12(+1.22%)
Mar 23, 2015 9.757 9.792 9.688 9.743 552,263 +0.03(+0.30%)
Mar 20, 2015 9.740 9.778 9.667 9.714 1,637,612 +0.09(+0.93%)
Mar 19, 2015 9.766 9.786 9.609 9.624 827,530 -0.24(-2.41%)
Mar 18, 2015 9.653 9.896 9.583 9.862 845,506 +0.19(+2.01%)
Mar 17, 2015 9.612 9.719 9.566 9.667 1,301,808 +0.07(+0.70%)
Mar 16, 2015 9.630 9.708 9.577 9.600 2,086,065 +0.00(+0.00%)
Mar 13, 2015 9.699 9.705 9.499 9.600 685,948 -0.13(-1.34%)
Mar 12, 2015 9.693 9.789 9.679 9.731 867,366 +0.15(+1.61%)
Mar 11, 2015 9.476 9.589 9.441 9.577 739,566 +0.13(+1.35%)
Mar 10, 2015 9.682 9.688 9.447 9.450 1,059,599 -0.26(-2.72%)
Mar 09, 2015 9.940 9.952 9.696 9.714 822,410 -0.16(-1.59%)
Mar 06, 2015 10.01 10.01 9.822 9.870 1,069,499 -0.18(-1.74%)
Mar 05, 2015 10.12 10.17 10.01 10.05 754,571 -0.07(-0.65%)
Mar 04, 2015 10.08 10.19 9.991 10.11 982,083 +0.01(+0.11%)
Mar 03, 2015 10.11 10.16 10.06 10.10 759,424 +0.03(+0.28%)
Mar 02, 2015 10.19 10.19 10.03 10.07 911,944 -0.13(-1.27%)
Feb 27, 2015 10.23 10.38 10.16 10.20 1,372,773 -0.01(-0.08%)
Feb 26, 2015 10.20 10.28 10.09 10.21 795,087 -0.01(-0.08%)
Feb 25, 2015 10.16 10.23 10.04 10.22 756,283 +0.08(+0.82%)
Feb 24, 2015 10.12 10.27 10.05 10.13 697,185 -0.03(-0.34%)
Feb 23, 2015 10.14 10.20 10.07 10.17 651,878 +0.02(+0.17%)
Feb 20, 2015 10.08 10.19 10.06 10.15 675,420 +0.06(+0.60%)
Feb 19, 2015 10.03 10.12 9.962 10.09 637,553 +0.02(+0.23%)
Feb 18, 2015 10.07 10.13 10.01 10.07 620,049 -0.04(-0.40%)
Feb 17, 2015 10.02 10.19 10.02 10.11 1,029,572 +0.12(+1.18%)
Feb 13, 2015 9.968 9.991 9.991 9.991 714,319 +0.00(+0.03%)
Feb 12, 2015 10.06 10.07 9.824 9.988 1,207,015 +0.11(+1.13%)
Feb 11, 2015 9.859 9.919 9.790 9.876 1,150,658 +0.10(+1.03%)
Feb 10, 2015 9.741 9.853 9.741 9.776 1,686,530 +0.04(+0.38%)
Feb 09, 2015 9.899 9.905 9.672 9.738 1,577,384 -0.15(-1.51%)
Feb 06, 2015 10.11 10.11 9.813 9.888 2,079,207 -0.20(-1.99%)
Feb 05, 2015 10.01 10.27 10.01 10.09 1,297,743 +0.12(+1.21%)
Feb 04, 2015 10.00 10.07 9.824 9.968 1,159,976 -0.04(-0.43%)
Feb 03, 2015 10.05 10.10 9.962 10.01 1,535,184 +0.00(+0.03%)
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.