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

TELUS Corporation (NY: TU )

15.76 +0.03 (+0.19%)
Official Closing Price Updated: 4:10 PM EDT, Jun 21, 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 (%)
Jun 30, 2014 10.29 10.31 10.21 10.22 545,557 -0.05(-0.53%)
Jun 27, 2014 10.15 10.29 10.14 10.28 278,848 +0.15(+1.44%)
Jun 26, 2014 10.12 10.24 10.11 10.13 546,245 +0.04(+0.38%)
Jun 25, 2014 10.16 10.22 10.08 10.09 431,266 -0.04(-0.38%)
Jun 24, 2014 10.20 10.23 10.10 10.13 730,587 -0.10(-0.97%)
Jun 23, 2014 10.30 10.30 10.15 10.23 542,675 -0.07(-0.67%)
Jun 20, 2014 10.47 10.48 10.20 10.30 960,135 -0.04(-0.42%)
Jun 19, 2014 10.51 10.53 10.33 10.34 976,476 -0.13(-1.21%)
Jun 18, 2014 10.41 10.51 10.39 10.47 1,187,635 +0.05(+0.50%)
Jun 17, 2014 10.52 10.54 10.40 10.42 1,026,561 -0.11(-1.04%)
Jun 16, 2014 10.44 10.58 10.43 10.53 864,769 +0.06(+0.60%)
Jun 13, 2014 10.40 10.50 10.38 10.46 823,873 +0.07(+0.71%)
Jun 12, 2014 10.31 10.40 10.31 10.39 361,699 +0.09(+0.88%)
Jun 11, 2014 10.37 10.41 10.27 10.30 333,636 -0.04(-0.40%)
Jun 10, 2014 10.36 10.39 10.32 10.34 531,190 +0.02(+0.24%)
Jun 06, 2014 10.38 10.40 10.28 10.31 465,242 -0.00(-0.01%)
Jun 05, 2014 10.37 10.41 10.24 10.31 833,363 -0.08(-0.80%)
Jun 04, 2014 10.37 10.44 10.31 10.40 608,797 +0.04(+0.42%)
Jun 03, 2014 10.24 10.39 10.22 10.36 909,090 +0.11(+1.05%)
Jun 02, 2014 10.17 10.28 10.13 10.25 402,356 +0.08(+0.77%)
May 30, 2014 10.17 10.29 10.12 10.17 523,949 -0.00(-0.03%)
May 29, 2014 10.27 10.28 10.12 10.17 486,362 -0.05(-0.45%)
May 28, 2014 10.24 10.29 10.21 10.22 551,660 -0.03(-0.26%)
May 27, 2014 10.35 10.40 10.24 10.24 373,327 -0.08(-0.73%)
May 23, 2014 10.31 10.32 10.32 10.32 320,898 +0.01(+0.09%)
May 22, 2014 10.20 10.36 10.15 10.31 299,539 +0.12(+1.15%)
May 21, 2014 10.01 10.20 9.981 10.19 358,545 +0.18(+1.83%)
May 20, 2014 10.00 10.05 9.957 10.01 326,124 -0.08(-0.77%)
May 19, 2014 10.11 10.12 9.986 10.09 247,040 +0.03(+0.30%)
May 16, 2014 10.12 10.14 10.02 10.06 338,124 -0.05(-0.51%)
May 15, 2014 9.992 10.12 9.978 10.11 368,064 +0.15(+1.49%)
May 14, 2014 9.911 9.992 9.911 9.962 415,604 +0.03(+0.33%)
May 13, 2014 9.903 10.01 9.903 9.930 433,217 +0.05(+0.55%)
May 12, 2014 9.814 9.895 9.809 9.876 292,679 +0.08(+0.80%)
May 09, 2014 9.857 9.865 9.749 9.798 394,876 -0.09(-0.93%)
May 08, 2014 9.849 9.919 9.720 9.889 353,185 +0.11(+1.07%)
May 07, 2014 9.644 9.860 9.631 9.784 846,225 +0.13(+1.40%)
May 06, 2014 9.593 9.679 9.539 9.650 559,032 +0.10(+1.04%)
May 05, 2014 9.477 9.590 9.477 9.550 346,689 +0.06(+0.60%)
May 02, 2014 9.483 9.545 9.469 9.494 299,137 -0.00(-0.03%)
May 01, 2014 9.475 9.551 9.442 9.496 293,451 +0.00(+0.00%)
Apr 30, 2014 9.434 9.515 9.421 9.496 317,322 +0.04(+0.37%)
Apr 29, 2014 9.413 9.472 9.402 9.461 291,884 +0.11(+1.15%)
Apr 28, 2014 9.305 9.407 9.305 9.354 230,909 +0.08(+0.90%)
Apr 25, 2014 9.370 9.383 9.219 9.270 372,123 -0.12(-1.29%)
Apr 24, 2014 9.305 9.431 9.305 9.391 299,000 +0.08(+0.84%)
Apr 23, 2014 9.335 9.383 9.294 9.313 416,767 -0.03(-0.35%)
Apr 22, 2014 9.410 9.424 9.286 9.345 330,692 -0.04(-0.46%)
Apr 21, 2014 9.364 9.429 9.364 9.389 278,840 -0.01(-0.06%)
Apr 17, 2014 9.429 9.394 9.394 9.394 335,012 -0.02(-0.23%)
Apr 16, 2014 9.394 9.494 9.389 9.415 314,324 +0.05(+0.49%)
Apr 15, 2014 9.257 9.445 9.235 9.370 333,701 +0.06(+0.67%)
Apr 14, 2014 9.351 9.351 9.130 9.308 760,125 -0.04(-0.43%)
Apr 11, 2014 9.370 9.405 9.335 9.348 236,206 -0.04(-0.43%)
Apr 10, 2014 9.585 9.615 9.389 9.389 550,181 -0.21(-2.16%)
Apr 09, 2014 9.609 9.634 9.542 9.596 257,369 -0.02(-0.17%)
Apr 08, 2014 9.539 9.634 9.485 9.612 345,905 +0.11(+1.13%)
Apr 07, 2014 9.437 9.537 9.434 9.504 473,641 +0.03(+0.31%)
Apr 04, 2014 9.372 9.483 9.354 9.475 483,186 +0.15(+1.59%)
Apr 03, 2014 9.526 9.526 9.275 9.327 1,139,365 -0.29(-3.02%)
Apr 02, 2014 9.647 9.709 9.607 9.617 422,379 -0.04(-0.36%)
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.