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 29, 2021 18.81 18.89 18.76 18.85 739,254 -0.05(-0.26%)
Oct 28, 2021 18.76 18.97 18.75 18.90 758,921 +0.18(+0.97%)
Oct 27, 2021 18.61 18.83 18.63 18.72 1,028,810 +0.12(+0.62%)
Oct 26, 2021 18.66 18.61 852,501 +0.02(+0.13%)
Oct 25, 2021 18.52 18.60 18.38 18.58 1,097,199 +0.07(+0.40%)
Oct 22, 2021 18.47 18.58 18.42 18.51 808,231 +0.05(+0.27%)
Oct 21, 2021 18.56 18.59 18.40 18.46 803,002 -0.07(-0.40%)
Oct 20, 2021 18.56 18.58 18.47 18.53 1,094,606 +0.03(+0.18%)
Oct 19, 2021 18.58 18.58 18.40 18.50 790,613 -0.01(-0.04%)
Oct 18, 2021 18.51 18.58 18.39 18.51 954,360 -0.06(-0.31%)
Oct 15, 2021 18.54 18.68 18.53 18.57 911,181 +0.04(+0.22%)
Oct 14, 2021 18.36 18.67 18.36 18.53 1,418,322 +0.30(+1.67%)
Oct 13, 2021 18.12 18.23 18.08 18.22 972,331 +0.15(+0.82%)
Oct 12, 2021 18.21 18.21 18.03 18.07 1,115,310 -0.08(-0.45%)
Oct 11, 2021 18.18 18.30 18.16 18.16 476,868 -0.03(-0.18%)
Oct 08, 2021 18.20 18.26 18.14 18.19 773,207 +0.06(+0.32%)
Oct 07, 2021 18.07 18.18 18.02 18.13 1,186,410 +0.09(+0.50%)
Oct 06, 2021 17.96 18.06 17.89 18.04 1,301,085 -0.02(-0.09%)
Oct 05, 2021 18.06 18.12 17.93 18.06 1,076,038 +0.02(+0.09%)
Oct 04, 2021 18.10 18.17 17.96 18.04 1,026,230 -0.04(-0.23%)
Oct 01, 2021 18.07 18.11 17.88 18.08 935,452 +0.04(+0.23%)
Sep 30, 2021 17.98 18.16 17.91 18.04 1,444,151 +0.11(+0.60%)
Sep 29, 2021 18.21 18.21 17.92 17.93 2,329,781 -0.24(-1.31%)
Sep 28, 2021 18.46 18.46 18.07 18.17 2,637,042 -0.34(-1.82%)
Sep 27, 2021 18.62 18.62 18.43 18.51 1,299,739 -0.07(-0.40%)
Sep 24, 2021 18.64 18.64 18.47 18.58 887,572 -0.06(-0.31%)
Sep 23, 2021 18.58 18.76 18.58 18.64 830,342 +0.16(+0.89%)
Sep 22, 2021 18.49 18.62 18.43 18.48 1,090,085 +0.07(+0.40%)
Sep 21, 2021 18.36 18.57 18.36 18.40 1,030,852 +0.10(+0.54%)
Sep 20, 2021 18.28 18.40 18.15 18.30 1,932,371 -0.21(-1.11%)
Sep 17, 2021 18.58 18.62 18.39 18.51 2,317,180 -0.12(-0.62%)
Sep 16, 2021 18.65 18.75 18.50 18.62 1,321,541 -0.05(-0.26%)
Sep 15, 2021 18.80 18.80 18.51 18.67 1,958,027 -0.07(-0.39%)
Sep 14, 2021 19.10 19.10 18.71 18.75 1,478,625 -0.25(-1.30%)
Sep 13, 2021 19.04 19.15 18.96 18.99 1,470,049 +0.06(+0.30%)
Sep 10, 2021 19.13 19.19 18.94 18.94 1,315,560 -0.17(-0.90%)
Sep 09, 2021 19.18 19.18 19.04 19.11 2,071,583 -0.02(-0.10%)
Sep 08, 2021 18.84 19.18 18.80 19.13 2,623,799 +0.29(+1.55%)
Sep 07, 2021 18.79 18.97 18.75 18.84 1,545,766 -0.04(-0.21%)
Sep 03, 2021 18.93 18.95 18.85 18.88 966,890 -0.02(-0.09%)
Sep 02, 2021 18.76 18.93 18.74 18.89 814,533 +0.18(+0.95%)
Sep 01, 2021 18.72 18.81 18.65 18.72 1,007,848 +0.04(+0.22%)
Aug 31, 2021 18.80 18.87 18.66 18.68 2,036,100 -0.12(-0.65%)
Aug 30, 2021 18.69 18.87 18.69 18.80 1,523,482 +0.12(+0.65%)
Aug 27, 2021 18.50 18.74 18.50 18.68 777,358 +0.19(+1.01%)
Aug 26, 2021 18.59 18.64 18.49 18.49 1,374,319 -0.10(-0.52%)
Aug 25, 2021 18.55 18.64 18.53 18.59 1,016,810 +0.06(+0.31%)
Aug 24, 2021 18.52 18.59 18.42 18.53 2,352,736 +0.02(+0.09%)
Aug 23, 2021 18.42 18.56 18.42 18.51 946,377 +0.18(+0.97%)
Aug 20, 2021 18.12 18.35 18.04 18.33 700,402 +0.15(+0.85%)
Aug 19, 2021 18.22 18.25 18.08 18.18 910,201 -0.19(-1.06%)
Aug 18, 2021 18.48 18.53 18.37 18.38 631,253 -0.12(-0.66%)
Aug 17, 2021 18.46 18.55 18.38 18.50 1,558,771 -0.03(-0.18%)
Aug 16, 2021 18.43 18.58 18.41 18.53 815,684 +0.04(+0.22%)
Aug 13, 2021 18.38 18.53 18.35 18.49 662,085 +0.10(+0.53%)
Aug 12, 2021 18.39 18.45 18.34 18.39 593,822 +0.02(+0.13%)
Aug 11, 2021 18.44 18.44 18.27 18.37 896,286 +0.02(+0.09%)
Aug 10, 2021 18.25 18.38 18.24 18.35 1,713,200 +0.10(+0.53%)
Aug 09, 2021 18.36 18.40 18.19 18.25 1,257,158 -0.05(-0.27%)
Aug 06, 2021 18.32 18.36 18.22 18.30 885,972 +0.05(+0.27%)
Aug 05, 2021 18.20 18.36 18.20 18.25 1,033,078 +0.15(+0.85%)
Aug 04, 2021 18.17 18.23 18.09 18.10 1,266,319 -0.10(-0.53%)
Aug 03, 2021 17.91 18.22 17.91 18.20 1,274,800 +0.31(+1.72%)
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.