Skip to main content

TELUS Corporation (NY: TU )

15.57 -0.06 (-0.38%)
Official Closing Price Updated: 4:10 PM EDT, Jun 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Dec 31, 2020 15.62 15.62 15.62 1,050,359 -0.03(-0.20%)
Dec 30, 2020 15.74 15.76 15.64 15.65 1,050,359 -0.07(-0.45%)
Dec 29, 2020 15.77 15.92 15.70 15.72 1,106,021 -0.06(-0.35%)
Dec 28, 2020 15.86 15.90 15.77 15.77 711,092 +0.03(+0.20%)
Dec 24, 2020 15.74 15.77 15.64 15.74 583,590 +0.06(+0.40%)
Dec 23, 2020 15.62 15.80 15.59 15.68 1,680,118 +0.16(+1.02%)
Dec 22, 2020 15.52 15.55 15.42 15.52 1,171,011 -0.02(-0.10%)
Dec 21, 2020 15.58 15.60 15.29 15.54 1,446,485 -0.15(-0.96%)
Dec 18, 2020 15.76 15.78 15.62 15.69 1,477,929 -0.06(-0.35%)
Dec 17, 2020 15.89 15.95 15.70 15.74 1,194,445 -0.09(-0.60%)
Dec 16, 2020 15.80 15.94 15.77 15.84 1,000,762 +0.00(+0.00%)
Dec 15, 2020 15.77 15.91 15.68 15.84 856,122 +0.10(+0.65%)
Dec 14, 2020 15.94 15.96 15.71 15.74 1,267,681 -0.12(-0.75%)
Dec 11, 2020 15.75 15.91 15.70 15.85 894,593 +0.03(+0.20%)
Dec 10, 2020 15.82 15.89 15.62 15.82 1,638,573 +0.07(+0.46%)
Dec 09, 2020 15.56 15.77 15.52 15.75 2,028,377 +0.26(+1.65%)
Dec 08, 2020 15.53 15.65 15.48 15.49 1,433,476 -0.07(-0.45%)
Dec 07, 2020 15.49 15.62 15.39 15.56 1,401,191 +0.10(+0.65%)
Dec 04, 2020 15.35 15.47 15.34 15.46 744,880 +0.15(+0.96%)
Dec 03, 2020 15.03 15.42 15.03 15.32 1,249,878 +0.27(+1.81%)
Dec 02, 2020 14.99 15.09 14.98 15.04 914,134 +0.05(+0.36%)
Dec 01, 2020 15.13 15.18 14.96 14.99 1,148,803 -0.02(-0.10%)
Nov 30, 2020 15.11 15.18 14.92 15.00 1,552,289 -0.08(-0.52%)
Nov 27, 2020 14.97 15.10 14.97 15.08 553,928 +0.16(+1.09%)
Nov 25, 2020 14.88 14.93 14.78 14.92 1,653,543 +0.05(+0.31%)
Nov 24, 2020 14.73 14.92 14.66 14.87 980,134 +0.24(+1.65%)
Nov 23, 2020 14.67 14.70 14.55 14.63 1,097,206 +0.02(+0.16%)
Nov 20, 2020 14.58 14.63 14.48 14.61 702,517 +0.05(+0.32%)
Nov 19, 2020 14.59 14.65 14.49 14.56 1,072,583 -0.03(-0.21%)
Nov 18, 2020 14.66 14.68 14.55 14.59 1,197,795 -0.12(-0.84%)
Nov 17, 2020 14.74 14.79 14.61 14.72 1,172,996 -0.06(-0.42%)
Nov 16, 2020 14.75 14.85 14.63 14.78 1,621,150 +0.13(+0.90%)
Nov 13, 2020 14.83 14.92 14.59 14.65 3,088,065 -0.17(-1.15%)
Nov 12, 2020 14.81 14.86 14.67 14.82 2,971,171 -0.01(-0.05%)
Nov 11, 2020 14.69 14.90 14.67 14.83 1,192,077 +0.19(+1.27%)
Nov 10, 2020 14.48 14.76 14.38 14.64 2,972,101 +0.30(+2.06%)
Nov 09, 2020 14.43 14.59 14.21 14.34 3,429,715 +0.47(+3.42%)
Nov 06, 2020 13.82 14.20 13.80 13.87 2,010,983 +0.16(+1.13%)
Nov 05, 2020 13.69 13.86 13.68 13.72 1,798,986 +0.12(+0.86%)
Nov 04, 2020 13.47 13.70 13.33 13.60 1,684,687 +0.23(+1.74%)
Nov 03, 2020 13.40 13.50 13.35 13.37 1,469,282 +0.13(+1.00%)
Nov 02, 2020 13.41 13.44 13.18 13.23 2,010,085 -0.05(-0.41%)
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%)
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.