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 (%)
Oct 31, 2013 9.054 9.093 8.974 9.059 781,411 +0.03(+0.29%)
Oct 30, 2013 9.090 9.093 8.979 9.033 892,591 -0.00(-0.03%)
Oct 29, 2013 9.069 9.155 9.031 9.036 959,521 -0.02(-0.20%)
Oct 28, 2013 9.103 9.126 9.007 9.054 1,165,810 -0.04(-0.40%)
Oct 25, 2013 8.958 9.139 8.883 9.090 2,828,133 +0.11(+1.27%)
Oct 24, 2013 9.062 9.126 8.948 8.976 2,553,502 -0.11(-1.22%)
Oct 23, 2013 9.054 9.315 8.938 9.088 9,437,974 +0.12(+1.30%)
Oct 22, 2013 8.912 8.987 8.902 8.971 361,844 +0.11(+1.19%)
Oct 21, 2013 8.886 9.010 8.814 8.865 268,953 +0.00(+0.00%)
Oct 18, 2013 8.666 8.933 8.666 8.865 408,939 +0.20(+2.33%)
Oct 17, 2013 8.656 8.697 8.584 8.664 1,029,121 -0.02(-0.21%)
Oct 16, 2013 8.674 8.692 8.633 8.682 317,128 +0.01(+0.12%)
Oct 15, 2013 8.700 8.708 8.599 8.672 208,649 -0.03(-0.33%)
Oct 14, 2013 8.625 8.726 8.589 8.700 82,669 +0.04(+0.42%)
Oct 11, 2013 8.666 8.741 8.591 8.664 219,578 -0.02(-0.24%)
Oct 10, 2013 8.620 8.728 8.612 8.684 312,167 +0.13(+1.57%)
Oct 09, 2013 8.467 8.653 8.416 8.550 470,068 +0.10(+1.13%)
Oct 08, 2013 8.457 8.550 8.440 8.455 339,769 -0.02(-0.24%)
Oct 07, 2013 8.424 8.535 8.424 8.475 760,164 -0.02(-0.24%)
Oct 04, 2013 8.424 8.522 8.411 8.496 274,008 +0.04(+0.52%)
Oct 03, 2013 8.480 8.488 8.411 8.452 557,838 -0.03(-0.40%)
Oct 02, 2013 8.537 8.537 8.473 8.486 411,857 -0.08(-0.91%)
Oct 01, 2013 8.501 8.661 8.483 8.563 983,148 +0.01(+0.06%)
Sep 30, 2013 8.602 8.641 8.540 8.558 765,183 -0.10(-1.16%)
Sep 27, 2013 8.757 8.757 8.598 8.659 294,070 -0.10(-1.15%)
Sep 26, 2013 8.723 8.790 8.695 8.759 379,228 +0.05(+0.59%)
Sep 25, 2013 8.922 8.933 8.677 8.708 1,024,984 -0.19(-2.18%)
Sep 24, 2013 8.938 9.005 8.886 8.902 747,195 +0.01(+0.15%)
Sep 23, 2013 8.788 8.958 8.669 8.889 2,054,079 +0.21(+2.47%)
Sep 20, 2013 8.622 8.785 8.599 8.674 604,585 -0.02(-0.27%)
Sep 19, 2013 8.604 8.757 8.602 8.697 563,848 +0.13(+1.54%)
Sep 18, 2013 8.467 8.604 8.408 8.566 367,254 +0.10(+1.16%)
Sep 17, 2013 8.367 8.496 8.356 8.467 576,720 +0.09(+1.11%)
Sep 16, 2013 8.413 8.449 8.349 8.374 281,268 +0.02(+0.25%)
Sep 13, 2013 8.307 8.426 8.302 8.354 351,344 +0.05(+0.65%)
Sep 12, 2013 8.377 8.400 8.178 8.299 2,751,091 -0.09(-1.11%)
Sep 11, 2013 8.341 8.416 8.318 8.393 286,640 +0.04(+0.50%)
Sep 10, 2013 8.294 8.387 8.294 8.351 619,919 +0.09(+1.03%)
Sep 09, 2013 8.315 8.346 8.250 8.266 338,054 -0.02(-0.19%)
Sep 06, 2013 8.447 8.447 8.227 8.281 646,336 +0.03(+0.39%)
Sep 05, 2013 8.275 8.280 8.184 8.249 670,858 -0.05(-0.64%)
Sep 04, 2013 8.272 8.338 8.229 8.303 1,893,041 +0.02(+0.18%)
Sep 03, 2013 8.429 8.480 8.287 8.287 5,014,942 +0.50(+6.40%)
Aug 30, 2013 7.996 7.996 7.758 7.789 809,725 -0.17(-2.13%)
Aug 29, 2013 7.925 8.052 7.890 7.958 774,822 +0.17(+2.18%)
Aug 28, 2013 7.700 7.865 7.700 7.789 827,692 +0.05(+0.62%)
Aug 27, 2013 7.599 7.746 7.571 7.741 406,038 +0.12(+1.56%)
Aug 26, 2013 7.665 7.682 7.568 7.622 367,863 -0.05(-0.63%)
Aug 23, 2013 7.685 7.687 7.642 7.670 342,002 -0.01(-0.07%)
Aug 22, 2013 7.657 7.723 7.614 7.675 292,233 +0.00(+0.00%)
Aug 21, 2013 7.695 7.761 7.670 7.675 405,164 -0.08(-1.04%)
Aug 20, 2013 7.763 7.811 7.715 7.756 588,397 -0.03(-0.42%)
Aug 19, 2013 7.784 7.834 7.730 7.789 342,208 -0.04(-0.52%)
Aug 16, 2013 7.908 7.933 7.824 7.829 613,064 -0.08(-0.99%)
Aug 15, 2013 7.728 8.095 7.728 7.908 1,463,604 +0.37(+4.94%)
Aug 14, 2013 7.637 7.650 7.525 7.536 422,247 -0.10(-1.33%)
Aug 13, 2013 7.553 7.682 7.538 7.637 923,178 +0.06(+0.84%)
Aug 12, 2013 7.513 7.586 7.480 7.574 766,683 -0.03(-0.33%)
Aug 09, 2013 7.470 7.601 7.434 7.599 583,941 +0.09(+1.21%)
Aug 08, 2013 7.568 7.601 7.487 7.508 1,054,887 -0.06(-0.77%)
Aug 07, 2013 7.612 7.612 7.475 7.566 960,405 -0.08(-0.99%)
Aug 06, 2013 7.609 7.690 7.546 7.642 538,458 -0.09(-1.15%)
Aug 05, 2013 7.662 7.756 7.647 7.730 198,568 +0.08(+0.99%)
Aug 02, 2013 7.655 7.675 7.599 7.655 704,446 -0.03(-0.36%)
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.