Skip to main content

TELUS Corporation (NY: TU )

15.73 +0.16 (+1.03%)
Official Closing Price Updated: 7:00 PM EDT, Jun 20, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Oct 30, 2020 13.30 13.33 13.16 13.29 1,559,291 -0.09(-0.64%)
Oct 29, 2020 13.20 13.43 13.10 13.37 1,671,972 +0.16(+1.18%)
Oct 28, 2020 13.67 13.67 13.20 13.22 2,781,438 -0.60(-4.33%)
Oct 27, 2020 13.92 13.96 13.80 13.82 1,484,388 -0.12(-0.89%)
Oct 26, 2020 14.12 14.14 13.87 13.94 1,364,785 -0.33(-2.34%)
Oct 23, 2020 14.27 14.27 14.12 14.27 1,113,650 +0.07(+0.49%)
Oct 22, 2020 13.93 14.20 13.89 14.20 1,770,806 +0.35(+2.52%)
Oct 21, 2020 13.94 14.03 13.85 13.86 978,190 -0.12(-0.83%)
Oct 20, 2020 14.02 14.05 13.85 13.97 1,171,824 +0.04(+0.28%)
Oct 19, 2020 14.13 14.21 13.91 13.93 1,140,029 -0.20(-1.43%)
Oct 16, 2020 14.20 14.23 14.10 14.13 1,278,979 -0.07(-0.49%)
Oct 15, 2020 13.98 14.22 13.93 14.20 1,144,993 +0.05(+0.33%)
Oct 14, 2020 14.20 14.24 14.03 14.16 1,114,132 -0.10(-0.71%)
Oct 13, 2020 14.29 14.35 14.24 14.26 899,982 -0.09(-0.60%)
Oct 12, 2020 14.33 14.37 14.27 14.34 408,675 +0.08(+0.54%)
Oct 09, 2020 14.30 14.37 14.19 14.27 748,485 -0.01(-0.05%)
Oct 08, 2020 14.10 14.28 14.05 14.27 1,057,715 +0.25(+1.77%)
Oct 07, 2020 14.02 14.06 13.92 14.03 1,596,326 +0.06(+0.44%)
Oct 06, 2020 13.98 14.03 13.85 13.96 1,633,217 +0.00(+0.00%)
Oct 05, 2020 13.91 13.98 13.77 13.96 1,060,597 +0.16(+1.18%)
Oct 02, 2020 13.68 13.85 13.62 13.80 1,316,963 +0.12(+0.85%)
Oct 01, 2020 13.68 13.79 13.64 13.68 1,706,259 +0.01(+0.06%)
Sep 30, 2020 13.85 13.85 13.65 13.68 1,655,909 -0.14(-1.01%)
Sep 29, 2020 13.89 13.95 13.77 13.82 1,288,313 -0.11(-0.78%)
Sep 28, 2020 13.89 13.96 13.84 13.93 1,100,202 +0.10(+0.73%)
Sep 25, 2020 13.64 13.83 13.51 13.82 1,365,248 +0.14(+1.02%)
Sep 24, 2020 13.69 13.74 13.54 13.68 1,754,263 +0.02(+0.11%)
Sep 23, 2020 13.86 13.93 13.62 13.67 2,215,514 -0.15(-1.07%)
Sep 22, 2020 13.60 13.88 13.60 13.82 1,340,203 +0.24(+1.77%)
Sep 21, 2020 13.67 13.73 13.54 13.58 2,441,842 -0.29(-2.07%)
Sep 18, 2020 14.08 14.12 13.85 13.86 3,822,001 -0.24(-1.71%)
Sep 17, 2020 13.99 14.15 13.96 14.10 1,678,295 +0.02(+0.11%)
Sep 16, 2020 14.17 14.33 14.09 14.09 1,763,926 -0.06(-0.44%)
Sep 15, 2020 14.12 14.28 14.10 14.15 1,378,669 +0.11(+0.77%)
Sep 14, 2020 14.06 14.19 14.02 14.04 1,483,385 +0.08(+0.56%)
Sep 11, 2020 13.87 14.05 13.85 13.96 927,462 +0.10(+0.73%)
Sep 10, 2020 14.08 14.11 13.85 13.86 1,320,521 -0.20(-1.44%)
Sep 09, 2020 13.97 14.15 13.93 14.06 1,122,316 +0.27(+1.92%)
Sep 08, 2020 13.92 13.92 13.69 13.80 1,770,746 -0.12(-0.88%)
Sep 04, 2020 14.01 14.15 13.88 13.92 1,856,799 -0.09(-0.65%)
Sep 03, 2020 14.37 14.40 13.96 14.01 2,375,579 -0.38(-2.65%)
Sep 02, 2020 14.14 14.44 14.11 14.40 1,076,936 +0.28(+2.00%)
Sep 01, 2020 14.08 14.14 13.89 14.11 1,230,324 +0.05(+0.33%)
Aug 31, 2020 14.25 14.27 14.06 14.07 929,988 -0.11(-0.75%)
Aug 28, 2020 14.28 14.30 14.10 14.17 892,279 -0.07(-0.48%)
Aug 27, 2020 14.14 14.36 14.11 14.24 1,340,978 +0.13(+0.92%)
Aug 26, 2020 14.20 14.29 14.07 14.11 2,254,975 -0.08(-0.59%)
Aug 25, 2020 14.14 14.20 14.04 14.20 1,074,042 +0.08(+0.54%)
Aug 24, 2020 14.05 14.19 14.03 14.12 902,271 +0.11(+0.76%)
Aug 21, 2020 14.01 14.03 13.86 14.01 654,093 +0.02(+0.16%)
Aug 20, 2020 13.94 14.06 13.91 13.99 676,509 +0.01(+0.06%)
Aug 19, 2020 14.06 14.17 13.98 13.98 791,825 -0.06(-0.44%)
Aug 18, 2020 13.98 14.08 13.95 14.04 847,072 +0.11(+0.82%)
Aug 17, 2020 13.99 14.00 13.89 13.93 1,176,848 -0.04(-0.27%)
Aug 14, 2020 13.90 14.01 13.82 13.97 750,807 +0.05(+0.33%)
Aug 13, 2020 13.95 14.02 13.88 13.92 1,441,024 -0.11(-0.82%)
Aug 12, 2020 14.05 14.24 13.99 14.04 1,067,237 +0.06(+0.44%)
Aug 11, 2020 13.92 14.02 13.87 13.98 1,203,930 +0.13(+0.94%)
Aug 10, 2020 13.80 13.87 13.70 13.85 1,076,415 +0.05(+0.33%)
Aug 07, 2020 13.69 13.82 13.65 13.80 915,312 +0.01(+0.06%)
Aug 06, 2020 13.64 13.87 13.64 13.79 957,023 +0.09(+0.67%)
Aug 05, 2020 13.83 13.88 13.62 13.70 983,013 -0.05(-0.33%)
Aug 04, 2020 13.27 13.75 13.27 13.75 2,163,402 +0.47(+3.57%)
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.