Skip to main content

TELUS Corporation (NY: TU )

15.57 -0.06 (-0.38%)
Official Closing Price Updated: 7:00 PM EDT, Jun 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jan 29, 2016 8.180 8.287 8.160 8.192 1,642,901 +0.07(+0.84%)
Jan 28, 2016 7.944 8.151 7.860 8.124 1,340,826 +0.31(+4.01%)
Jan 27, 2016 7.808 7.986 7.743 7.811 1,337,559 -0.09(-1.16%)
Jan 26, 2016 7.778 7.979 7.743 7.903 962,172 +0.25(+3.24%)
Jan 25, 2016 7.805 7.805 7.646 7.654 681,216 -0.19(-2.41%)
Jan 22, 2016 7.755 7.858 7.708 7.843 741,878 +0.23(+2.99%)
Jan 21, 2016 7.421 7.646 7.394 7.616 2,059,372 +0.21(+2.83%)
Jan 20, 2016 7.374 7.456 7.191 7.406 1,563,649 -0.06(-0.87%)
Jan 19, 2016 7.456 7.625 7.442 7.471 865,860 +0.07(+0.96%)
Jan 15, 2016 7.519 7.400 7.400 7.400 1,046,296 -0.27(-3.47%)
Jan 14, 2016 7.640 7.687 7.586 7.666 975,472 +0.02(+0.31%)
Jan 13, 2016 7.841 7.870 7.619 7.643 684,391 -0.19(-2.41%)
Jan 12, 2016 7.805 7.858 7.699 7.832 954,769 +0.06(+0.80%)
Jan 11, 2016 7.855 7.867 7.761 7.770 822,488 -0.04(-0.45%)
Jan 08, 2016 7.935 7.935 7.781 7.805 979,026 -0.09(-1.12%)
Jan 07, 2016 7.826 7.935 7.799 7.894 1,386,902 -0.01(-0.11%)
Jan 06, 2016 7.956 7.997 7.888 7.903 1,069,002 -0.15(-1.87%)
Jan 05, 2016 8.044 8.124 7.935 8.053 1,284,365 +0.01(+0.11%)
Jan 04, 2016 8.065 8.095 7.923 8.044 1,082,241 -0.12(-1.52%)
Dec 31, 2015 8.260 8.168 8.168 8.168 2,018,123 -0.11(-1.32%)
Dec 30, 2015 8.343 8.343 8.269 8.278 2,157,377 -0.10(-1.23%)
Dec 29, 2015 8.295 8.415 8.216 8.381 2,958,120 +0.14(+1.72%)
Dec 28, 2015 8.304 8.304 8.192 8.239 849,314 -0.09(-1.03%)
Dec 24, 2015 8.295 8.325 8.325 8.325 786,668 +0.01(+0.18%)
Dec 23, 2015 8.242 8.328 8.242 8.310 2,013,461 +0.13(+1.55%)
Dec 22, 2015 8.180 8.242 8.103 8.183 727,048 +0.05(+0.58%)
Dec 21, 2015 8.210 8.219 8.103 8.136 788,760 -0.01(-0.18%)
Dec 18, 2015 7.956 8.198 7.947 8.151 1,317,994 +0.14(+1.70%)
Dec 17, 2015 8.428 8.428 7.792 8.015 4,149,304 -0.69(-7.91%)
Dec 16, 2015 8.582 8.745 8.544 8.703 853,301 +0.13(+1.48%)
Dec 15, 2015 8.620 8.620 8.517 8.576 762,449 +0.01(+0.10%)
Dec 14, 2015 8.417 8.582 8.414 8.567 950,999 +0.17(+2.00%)
Dec 11, 2015 8.585 8.597 8.369 8.399 932,791 -0.24(-2.80%)
Dec 10, 2015 8.665 8.747 8.620 8.641 717,130 -0.01(-0.07%)
Dec 09, 2015 8.780 8.839 8.603 8.647 1,293,697 -0.09(-1.01%)
Dec 08, 2015 8.846 8.855 8.689 8.736 798,766 -0.17(-1.93%)
Dec 07, 2015 9.015 9.047 8.875 8.907 937,158 -0.20(-2.24%)
Dec 04, 2015 9.100 9.149 9.021 9.111 845,524 -0.02(-0.19%)
Dec 03, 2015 9.228 9.236 9.068 9.129 597,179 -0.07(-0.76%)
Dec 02, 2015 9.242 9.274 9.178 9.198 1,185,074 -0.05(-0.54%)
Dec 01, 2015 9.263 9.327 9.225 9.248 665,381 +0.01(+0.06%)
Nov 30, 2015 9.155 9.309 9.149 9.242 1,236,205 +0.11(+1.24%)
Nov 27, 2015 9.126 9.164 9.117 9.129 238,224 +0.05(+0.51%)
Nov 25, 2015 9.070 9.082 9.082 9.082 793,221 +0.04(+0.42%)
Nov 24, 2015 9.018 9.134 8.977 9.044 901,032 +0.03(+0.39%)
Nov 23, 2015 9.102 9.111 8.998 9.009 753,436 -0.10(-1.15%)
Nov 20, 2015 9.184 9.207 9.097 9.114 399,066 -0.05(-0.57%)
Nov 19, 2015 9.111 9.190 9.105 9.166 576,241 +0.09(+1.03%)
Nov 18, 2015 9.015 9.094 8.948 9.073 443,506 +0.07(+0.81%)
Nov 17, 2015 8.992 9.038 8.942 9.001 689,460 +0.02(+0.23%)
Nov 16, 2015 8.791 8.998 8.747 8.980 692,792 +0.20(+2.25%)
Nov 13, 2015 8.913 8.919 8.762 8.782 585,668 -0.15(-1.73%)
Nov 12, 2015 8.986 9.009 8.902 8.937 863,955 -0.11(-1.19%)
Nov 11, 2015 9.047 9.100 8.957 9.044 520,770 +0.05(+0.52%)
Nov 10, 2015 9.030 9.053 8.937 8.998 688,154 -0.05(-0.51%)
Nov 09, 2015 9.070 9.085 8.992 9.044 798,583 -0.05(-0.51%)
Nov 06, 2015 9.239 9.242 9.044 9.091 1,058,437 -0.17(-1.88%)
Nov 05, 2015 9.501 9.539 9.260 9.265 1,295,228 -0.42(-4.30%)
Nov 04, 2015 9.720 9.842 9.646 9.682 1,049,195 -0.05(-0.51%)
Nov 03, 2015 9.632 9.760 9.536 9.731 750,530 +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.