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

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
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 (%)
Dec 31, 2014 10.16 10.10 10.10 10.10 499,452 -0.03(-0.33%)
Dec 30, 2014 10.19 10.24 10.12 10.13 436,673 -0.06(-0.55%)
Dec 29, 2014 10.21 10.26 10.16 10.18 526,253 -0.08(-0.79%)
Dec 26, 2014 10.24 10.28 10.21 10.27 143,227 +0.07(+0.69%)
Dec 24, 2014 10.17 10.20 10.20 10.20 401,276 +0.04(+0.44%)
Dec 23, 2014 10.12 10.21 10.06 10.15 579,729 +0.04(+0.42%)
Dec 22, 2014 10.10 10.19 10.04 10.11 1,137,124 -0.01(-0.14%)
Dec 19, 2014 10.20 10.23 10.04 10.12 2,238,716 -0.05(-0.47%)
Dec 18, 2014 10.29 10.31 10.08 10.17 1,173,186 -0.08(-0.79%)
Dec 17, 2014 10.19 10.32 10.07 10.25 1,324,075 +0.07(+0.66%)
Dec 16, 2014 9.969 10.29 9.941 10.18 1,538,265 +0.20(+1.96%)
Dec 15, 2014 9.930 10.05 9.907 9.989 962,758 +0.04(+0.42%)
Dec 12, 2014 10.01 10.06 9.874 9.947 833,118 -0.16(-1.58%)
Dec 11, 2014 9.818 10.16 9.751 10.11 1,359,990 +0.34(+3.47%)
Dec 10, 2014 10.03 10.03 9.711 9.767 823,087 -0.29(-2.84%)
Dec 09, 2014 9.888 10.05 9.851 10.05 1,265,540 +0.12(+1.24%)
Dec 08, 2014 9.993 10.11 9.872 9.930 1,416,608 -0.12(-1.24%)
Dec 05, 2014 10.12 10.19 9.966 10.05 984,745 -0.05(-0.49%)
Dec 04, 2014 10.23 10.27 10.04 10.10 1,172,780 -0.14(-1.38%)
Dec 03, 2014 10.17 10.29 10.11 10.25 1,532,775 +0.08(+0.79%)
Dec 02, 2014 10.50 10.55 10.12 10.17 6,902,566 -0.43(-4.03%)
Dec 01, 2014 10.54 10.75 10.51 10.59 1,100,428 +0.07(+0.63%)
Nov 28, 2014 10.43 10.64 10.41 10.53 684,064 +0.01(+0.13%)
Nov 26, 2014 10.43 10.51 10.51 10.51 866,484 +0.08(+0.74%)
Nov 25, 2014 10.44 10.54 10.42 10.43 1,238,622 -0.01(-0.05%)
Nov 24, 2014 10.49 10.55 10.41 10.44 1,026,799 -0.02(-0.24%)
Nov 21, 2014 10.54 10.61 10.45 10.46 1,567,406 +0.00(+0.03%)
Nov 20, 2014 10.65 10.79 10.43 10.46 1,647,444 -0.19(-1.82%)
Nov 19, 2014 10.67 10.71 10.61 10.66 1,452,326 -0.06(-0.57%)
Nov 18, 2014 10.63 10.75 10.63 10.72 802,119 +0.10(+0.94%)
Nov 17, 2014 10.45 10.75 10.43 10.62 836,573 +0.15(+1.40%)
Nov 14, 2014 10.33 10.49 10.29 10.47 2,117,750 +0.16(+1.53%)
Nov 13, 2014 10.25 10.34 10.20 10.31 523,551 +0.07(+0.65%)
Nov 12, 2014 10.15 10.28 10.11 10.25 715,756 +0.10(+1.01%)
Nov 11, 2014 10.08 10.17 10.05 10.14 379,152 +0.07(+0.74%)
Nov 10, 2014 10.03 10.12 10.02 10.07 412,598 +0.05(+0.47%)
Nov 07, 2014 9.919 10.05 9.916 10.02 531,227 +0.12(+1.23%)
Nov 06, 2014 10.09 10.11 9.836 9.899 1,106,057 -0.20(-1.95%)
Nov 05, 2014 9.957 10.14 9.946 10.10 782,349 +0.14(+1.36%)
Nov 04, 2014 9.858 9.963 9.841 9.960 793,581 +0.09(+0.93%)
Nov 03, 2014 9.894 9.941 9.836 9.869 536,628 -0.06(-0.61%)
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%)
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.