Skip to main content

TELUS Corporation (NY: TU )

15.80 -0.02 (-0.13%)
Official Closing Price Updated: 7:00 PM EDT, Jun 14, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Oct 31, 2014 10.00 10.06 9.885 9.930 505,380 -0.08(-0.80%)
Oct 30, 2014 9.980 10.10 9.977 10.01 377,440 +0.01(+0.08%)
Oct 29, 2014 10.07 10.17 9.966 10.00 574,378 -0.04(-0.36%)
Oct 28, 2014 9.885 10.06 9.861 10.04 417,562 +0.18(+1.85%)
Oct 27, 2014 9.730 9.872 9.764 9.855 616,164 +0.09(+0.94%)
Oct 24, 2014 9.650 9.786 9.650 9.764 501,452 +0.13(+1.38%)
Oct 23, 2014 9.614 9.675 9.528 9.631 545,167 +0.07(+0.72%)
Oct 22, 2014 9.603 9.611 9.476 9.561 539,632 -0.10(-1.06%)
Oct 21, 2014 9.456 9.664 9.356 9.664 685,360 +0.25(+2.71%)
Oct 20, 2014 9.362 9.426 9.340 9.409 464,443 +0.06(+0.59%)
Oct 17, 2014 9.401 9.427 9.257 9.354 551,004 +0.00(+0.00%)
Oct 16, 2014 9.140 9.466 9.074 9.354 731,255 +0.08(+0.90%)
Oct 15, 2014 9.273 9.425 9.115 9.271 1,245,774 -0.04(-0.45%)
Oct 14, 2014 9.404 9.437 9.287 9.312 737,822 -0.17(-1.75%)
Oct 13, 2014 9.423 9.550 9.423 9.478 330,925 -0.01(-0.15%)
Oct 10, 2014 9.658 9.728 9.484 9.492 594,368 -0.23(-2.36%)
Oct 09, 2014 9.716 9.741 9.628 9.722 536,668 -0.02(-0.20%)
Oct 08, 2014 9.658 9.764 9.622 9.741 573,248 +0.06(+0.60%)
Oct 07, 2014 9.694 9.694 9.625 9.683 607,860 -0.04(-0.40%)
Oct 06, 2014 9.608 9.780 9.595 9.722 564,756 +0.13(+1.36%)
Oct 03, 2014 9.595 9.689 9.492 9.592 634,277 -0.06(-0.60%)
Oct 02, 2014 9.514 9.669 9.495 9.650 802,415 +0.15(+1.60%)
Oct 01, 2014 9.434 9.509 9.433 9.498 598,347 +0.03(+0.32%)
Sep 30, 2014 9.467 9.559 9.442 9.467 496,499 -0.04(-0.38%)
Sep 29, 2014 9.559 9.592 9.471 9.503 608,633 -0.06(-0.64%)
Sep 26, 2014 9.567 9.622 9.492 9.564 641,704 -0.03(-0.29%)
Sep 25, 2014 9.800 9.830 9.575 9.592 610,207 -0.30(-3.00%)
Sep 24, 2014 9.813 9.905 9.761 9.888 534,162 +0.05(+0.48%)
Sep 23, 2014 9.797 9.901 9.781 9.841 536,733 +0.03(+0.34%)
Sep 22, 2014 9.736 9.838 9.700 9.808 587,689 -0.05(-0.53%)
Sep 19, 2014 9.988 9.988 9.725 9.861 1,307,164 -0.06(-0.64%)
Sep 18, 2014 9.891 9.980 9.830 9.924 474,082 +0.12(+1.21%)
Sep 17, 2014 9.974 9.982 9.769 9.805 706,246 -0.18(-1.78%)
Sep 16, 2014 9.971 10.02 9.877 9.982 512,980 +0.07(+0.70%)
Sep 15, 2014 9.969 10.02 9.858 9.913 605,658 -0.03(-0.31%)
Sep 12, 2014 10.04 10.05 9.902 9.944 591,433 -0.09(-0.86%)
Sep 11, 2014 10.01 10.08 9.996 10.03 384,434 -0.04(-0.39%)
Sep 10, 2014 10.02 10.07 9.952 10.07 384,282 +0.04(+0.39%)
Sep 09, 2014 9.927 10.04 9.888 10.03 398,879 +0.10(+1.03%)
Sep 08, 2014 10.07 10.09 9.897 9.927 428,220 -0.12(-1.16%)
Sep 05, 2014 10.07 10.09 10.04 10.04 460,926 -0.02(-0.19%)
Sep 04, 2014 10.09 10.12 10.03 10.06 406,915 +0.02(+0.16%)
Sep 03, 2014 10.02 10.08 10.01 10.05 880,742 +0.05(+0.52%)
Sep 02, 2014 9.972 10.02 9.947 9.994 570,956 -0.01(-0.11%)
Aug 29, 2014 9.994 10.01 10.01 10.01 703,370 +0.01(+0.14%)
Aug 28, 2014 9.873 9.999 9.854 9.991 359,923 +0.08(+0.83%)
Aug 27, 2014 9.934 9.958 9.811 9.909 695,038 +0.09(+0.89%)
Aug 26, 2014 9.745 9.879 9.742 9.821 480,043 +0.12(+1.21%)
Aug 25, 2014 9.687 9.728 9.643 9.703 349,744 +0.01(+0.08%)
Aug 22, 2014 9.673 9.709 9.638 9.695 459,204 +0.03(+0.34%)
Aug 21, 2014 9.684 9.698 9.632 9.662 394,982 +0.00(+0.00%)
Aug 20, 2014 9.649 9.684 9.602 9.662 327,246 +0.01(+0.14%)
Aug 19, 2014 9.687 9.717 9.643 9.649 267,025 -0.05(-0.48%)
Aug 18, 2014 9.692 9.736 9.682 9.695 259,575 +0.01(+0.14%)
Aug 15, 2014 9.734 9.745 9.561 9.682 647,633 -0.01(-0.06%)
Aug 14, 2014 9.643 9.695 9.643 9.687 278,236 +0.06(+0.66%)
Aug 13, 2014 9.640 9.662 9.613 9.624 469,551 +0.01(+0.11%)
Aug 12, 2014 9.613 9.638 9.569 9.613 607,985 +0.01(+0.09%)
Aug 11, 2014 9.523 9.621 9.517 9.605 477,186 +0.10(+1.10%)
Aug 08, 2014 9.607 9.607 9.473 9.501 403,508 -0.09(-0.94%)
Aug 07, 2014 9.657 9.687 9.492 9.591 751,082 +0.08(+0.81%)
Aug 06, 2014 9.564 9.586 9.503 9.514 464,184 -0.04(-0.40%)
Aug 05, 2014 9.520 9.597 9.462 9.553 843,300 +0.03(+0.32%)
Aug 04, 2014 9.575 9.575 9.484 9.523 254,439 -0.01(-0.06%)
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.