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, 2015 10.06 10.17 10.02 10.12 2,453,831 +0.06(+0.58%)
Jun 29, 2015 10.09 10.17 10.06 10.06 648,643 -0.20(-1.95%)
Jun 26, 2015 10.21 10.28 10.16 10.26 670,634 +0.02(+0.17%)
Jun 25, 2015 10.14 10.27 10.13 10.24 780,015 +0.08(+0.81%)
Jun 24, 2015 10.03 10.20 10.02 10.16 725,501 +0.08(+0.76%)
Jun 23, 2015 10.12 10.21 10.06 10.09 582,052 -0.07(-0.70%)
Jun 22, 2015 10.06 10.18 9.976 10.16 1,110,735 +0.29(+2.95%)
Jun 19, 2015 9.809 9.970 9.782 9.865 1,401,046 -0.04(-0.36%)
Jun 18, 2015 9.841 9.912 9.826 9.900 527,858 +0.11(+1.08%)
Jun 17, 2015 9.818 9.868 9.735 9.794 530,588 -0.02(-0.24%)
Jun 16, 2015 9.788 9.853 9.721 9.818 597,713 +0.02(+0.21%)
Jun 15, 2015 9.729 9.812 9.688 9.797 717,559 +0.04(+0.36%)
Jun 12, 2015 9.779 9.838 9.750 9.762 613,534 -0.08(-0.81%)
Jun 11, 2015 9.918 9.923 9.776 9.841 796,319 -0.06(-0.56%)
Jun 10, 2015 9.965 9.973 9.879 9.897 591,142 +0.01(+0.15%)
Jun 09, 2015 9.862 9.906 9.759 9.882 564,465 +0.03(+0.33%)
Jun 08, 2015 9.897 9.938 9.838 9.850 734,928 -0.01(-0.09%)
Jun 05, 2015 9.844 9.879 9.798 9.859 696,371 -0.03(-0.35%)
Jun 04, 2015 9.914 9.972 9.859 9.894 813,596 -0.04(-0.44%)
Jun 03, 2015 9.896 9.984 9.867 9.937 648,328 +0.01(+0.06%)
Jun 02, 2015 9.888 9.969 9.870 9.931 812,452 +0.07(+0.74%)
Jun 01, 2015 9.867 9.885 9.778 9.859 709,103 -0.02(-0.23%)
May 29, 2015 9.867 9.896 9.754 9.882 712,280 -0.05(-0.47%)
May 28, 2015 9.841 9.955 9.824 9.928 764,499 +0.03(+0.26%)
May 27, 2015 9.888 9.955 9.818 9.902 839,356 +0.01(+0.12%)
May 26, 2015 9.937 9.981 9.844 9.891 958,445 -0.04(-0.38%)
May 22, 2015 9.899 9.928 9.928 9.928 785,955 -0.02(-0.18%)
May 21, 2015 9.850 9.960 9.850 9.946 466,091 +0.11(+1.09%)
May 20, 2015 9.865 9.943 9.836 9.838 617,572 -0.03(-0.26%)
May 19, 2015 9.891 9.905 9.807 9.865 1,031,803 -0.10(-1.05%)
May 18, 2015 9.992 10.07 9.952 9.969 475,149 -0.06(-0.61%)
May 15, 2015 10.01 10.05 9.955 10.03 922,531 -0.02(-0.17%)
May 14, 2015 10.14 10.17 10.04 10.05 972,324 -0.05(-0.46%)
May 13, 2015 10.11 10.13 9.981 10.09 1,000,492 +0.05(+0.49%)
May 12, 2015 10.16 10.16 10.03 10.04 1,776,548 -0.12(-1.14%)
May 11, 2015 10.09 10.26 10.07 10.16 3,319,026 +0.08(+0.78%)
May 08, 2015 10.07 10.18 9.867 10.08 9,327,912 -0.15(-1.42%)
May 07, 2015 10.20 10.26 10.08 10.23 1,214,595 +0.09(+0.92%)
May 06, 2015 9.926 10.13 9.812 10.13 1,252,329 +0.31(+3.16%)
May 05, 2015 10.04 10.04 9.798 9.824 1,369,405 -0.18(-1.80%)
May 04, 2015 10.06 10.08 9.984 10.00 547,574 -0.01(-0.06%)
May 01, 2015 10.01 10.06 9.928 10.01 597,060 -0.04(-0.38%)
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%)
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.