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

TELUS Corporation (NY: TU )

15.14 -0.04 (-0.26%)
Official Closing Price Updated: 7:00 PM EDT, Jun 28, 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 (%)
Jan 29, 2016 8.170 8.276 8.149 8.182 1,644,990 +0.07(+0.84%)
Jan 28, 2016 7.934 8.140 7.850 8.114 1,342,531 +0.31(+4.01%)
Jan 27, 2016 7.798 7.976 7.733 7.801 1,339,260 -0.09(-1.16%)
Jan 26, 2016 7.769 7.969 7.733 7.893 963,396 +0.25(+3.24%)
Jan 25, 2016 7.795 7.795 7.636 7.645 682,082 -0.19(-2.41%)
Jan 22, 2016 7.745 7.848 7.698 7.834 742,821 +0.23(+2.99%)
Jan 21, 2016 7.412 7.636 7.385 7.606 2,061,990 +0.21(+2.83%)
Jan 20, 2016 7.364 7.447 7.181 7.397 1,565,637 -0.06(-0.87%)
Jan 19, 2016 7.447 7.615 7.432 7.462 866,961 +0.07(+0.96%)
Jan 15, 2016 7.509 7.391 7.391 7.391 1,047,626 -0.27(-3.47%)
Jan 14, 2016 7.630 7.677 7.577 7.656 976,712 +0.02(+0.31%)
Jan 13, 2016 7.831 7.860 7.609 7.633 685,261 -0.19(-2.41%)
Jan 12, 2016 7.795 7.848 7.689 7.822 955,983 +0.06(+0.80%)
Jan 11, 2016 7.845 7.857 7.751 7.760 823,534 -0.04(-0.45%)
Jan 08, 2016 7.925 7.925 7.772 7.795 980,271 -0.09(-1.12%)
Jan 07, 2016 7.816 7.925 7.789 7.884 1,388,666 -0.01(-0.11%)
Jan 06, 2016 7.946 7.987 7.878 7.893 1,070,361 -0.15(-1.87%)
Jan 05, 2016 8.034 8.114 7.925 8.043 1,285,998 +0.01(+0.11%)
Jan 04, 2016 8.055 8.084 7.913 8.034 1,083,617 -0.12(-1.52%)
Dec 31, 2015 8.250 8.158 8.158 8.158 2,020,689 -0.11(-1.32%)
Dec 30, 2015 8.332 8.332 8.258 8.267 2,160,120 -0.10(-1.23%)
Dec 29, 2015 8.285 8.404 8.205 8.371 2,961,882 +0.14(+1.72%)
Dec 28, 2015 8.294 8.294 8.182 8.229 850,394 -0.09(-1.03%)
Dec 24, 2015 8.285 8.314 8.314 8.314 787,668 +0.01(+0.18%)
Dec 23, 2015 8.232 8.317 8.232 8.300 2,016,022 +0.13(+1.55%)
Dec 22, 2015 8.170 8.232 8.093 8.173 727,973 +0.05(+0.58%)
Dec 21, 2015 8.199 8.208 8.093 8.126 789,763 -0.01(-0.18%)
Dec 18, 2015 7.946 8.188 7.937 8.140 1,319,670 +0.14(+1.70%)
Dec 17, 2015 8.418 8.418 7.782 8.005 4,154,580 -0.69(-7.91%)
Dec 16, 2015 8.571 8.733 8.533 8.692 854,386 +0.13(+1.48%)
Dec 15, 2015 8.610 8.610 8.506 8.565 763,418 +0.01(+0.10%)
Dec 14, 2015 8.406 8.571 8.403 8.556 952,208 +0.17(+2.00%)
Dec 11, 2015 8.574 8.586 8.359 8.388 933,977 -0.24(-2.80%)
Dec 10, 2015 8.654 8.736 8.610 8.630 718,042 -0.01(-0.07%)
Dec 09, 2015 8.769 8.828 8.592 8.636 1,295,342 -0.09(-1.01%)
Dec 08, 2015 8.835 8.844 8.678 8.725 799,781 -0.17(-1.93%)
Dec 07, 2015 9.004 9.036 8.864 8.896 938,350 -0.20(-2.24%)
Dec 04, 2015 9.088 9.137 9.009 9.100 846,599 -0.02(-0.19%)
Dec 03, 2015 9.216 9.225 9.056 9.117 597,939 -0.07(-0.76%)
Dec 02, 2015 9.230 9.262 9.166 9.187 1,186,580 -0.05(-0.54%)
Dec 01, 2015 9.251 9.315 9.213 9.236 666,227 +0.01(+0.06%)
Nov 30, 2015 9.143 9.297 9.137 9.230 1,237,777 +0.11(+1.24%)
Nov 27, 2015 9.114 9.152 9.105 9.117 238,526 +0.05(+0.51%)
Nov 25, 2015 9.059 9.071 9.071 9.071 794,229 +0.04(+0.42%)
Nov 24, 2015 9.007 9.123 8.966 9.033 902,178 +0.03(+0.39%)
Nov 23, 2015 9.091 9.100 8.986 8.998 754,394 -0.10(-1.15%)
Nov 20, 2015 9.172 9.196 9.085 9.102 399,574 -0.05(-0.57%)
Nov 19, 2015 9.100 9.178 9.094 9.155 576,974 +0.09(+1.03%)
Nov 18, 2015 9.004 9.082 8.937 9.062 444,070 +0.07(+0.81%)
Nov 17, 2015 8.980 9.027 8.931 8.989 690,336 +0.02(+0.23%)
Nov 16, 2015 8.780 8.986 8.736 8.969 693,673 +0.20(+2.25%)
Nov 13, 2015 8.902 8.908 8.751 8.771 586,412 -0.15(-1.73%)
Nov 12, 2015 8.975 8.998 8.890 8.925 865,053 -0.11(-1.19%)
Nov 11, 2015 9.036 9.088 8.946 9.033 521,433 +0.05(+0.52%)
Nov 10, 2015 9.018 9.041 8.925 8.986 689,029 -0.05(-0.52%)
Nov 09, 2015 9.059 9.073 8.980 9.033 799,599 -0.05(-0.51%)
Nov 06, 2015 9.228 9.230 9.033 9.079 1,059,782 -0.17(-1.88%)
Nov 05, 2015 9.489 9.527 9.248 9.254 1,296,875 -0.42(-4.30%)
Nov 04, 2015 9.707 9.829 9.634 9.669 1,050,529 -0.05(-0.51%)
Nov 03, 2015 9.620 9.748 9.524 9.719 751,484 +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.