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 (%)
Jun 30, 2014 10.28 10.30 10.19 10.21 546,250 -0.05(-0.53%)
Jun 27, 2014 10.14 10.28 10.12 10.26 279,203 +0.15(+1.44%)
Jun 26, 2014 10.11 10.23 10.09 10.12 546,940 +0.04(+0.38%)
Jun 25, 2014 10.15 10.21 10.06 10.08 431,814 -0.04(-0.38%)
Jun 24, 2014 10.18 10.22 10.09 10.12 731,516 -0.10(-0.97%)
Jun 23, 2014 10.28 10.28 10.14 10.22 543,365 -0.07(-0.67%)
Jun 20, 2014 10.46 10.46 10.19 10.28 961,356 -0.04(-0.42%)
Jun 19, 2014 10.50 10.51 10.31 10.33 977,718 -0.13(-1.21%)
Jun 18, 2014 10.40 10.50 10.38 10.45 1,189,145 +0.05(+0.50%)
Jun 17, 2014 10.50 10.53 10.39 10.40 1,027,866 -0.11(-1.04%)
Jun 16, 2014 10.42 10.57 10.42 10.51 865,868 +0.06(+0.60%)
Jun 13, 2014 10.39 10.48 10.36 10.45 824,921 +0.07(+0.71%)
Jun 12, 2014 10.30 10.38 10.29 10.38 362,159 +0.09(+0.88%)
Jun 11, 2014 10.35 10.40 10.26 10.28 334,061 -0.04(-0.40%)
Jun 10, 2014 10.35 10.38 10.31 10.33 531,865 +0.02(+0.24%)
Jun 06, 2014 10.37 10.38 10.27 10.30 465,833 -0.00(-0.01%)
Jun 05, 2014 10.36 10.40 10.23 10.30 834,423 -0.08(-0.80%)
Jun 04, 2014 10.36 10.42 10.29 10.38 609,571 +0.04(+0.42%)
Jun 03, 2014 10.22 10.37 10.21 10.34 910,246 +0.11(+1.05%)
Jun 02, 2014 10.15 10.27 10.12 10.23 402,868 +0.08(+0.77%)
May 30, 2014 10.16 10.27 10.11 10.16 524,615 -0.00(-0.03%)
May 29, 2014 10.26 10.27 10.11 10.16 486,980 -0.05(-0.45%)
May 28, 2014 10.23 10.27 10.19 10.20 552,361 -0.03(-0.26%)
May 27, 2014 10.34 10.38 10.22 10.23 373,801 -0.08(-0.73%)
May 23, 2014 10.30 10.31 10.31 10.31 321,306 +0.01(+0.09%)
May 22, 2014 10.19 10.35 10.13 10.30 299,919 +0.12(+1.15%)
May 21, 2014 9.998 10.19 9.968 10.18 359,000 +0.18(+1.83%)
May 20, 2014 9.990 10.04 9.944 9.998 326,539 -0.08(-0.77%)
May 19, 2014 10.09 10.11 9.974 10.08 247,354 +0.03(+0.29%)
May 16, 2014 10.10 10.13 10.00 10.05 338,554 -0.05(-0.51%)
May 15, 2014 9.979 10.10 9.966 10.10 368,532 +0.15(+1.49%)
May 14, 2014 9.898 9.979 9.898 9.949 416,133 +0.03(+0.33%)
May 13, 2014 9.890 9.992 9.890 9.917 433,767 +0.05(+0.55%)
May 12, 2014 9.801 9.882 9.796 9.863 293,051 +0.08(+0.80%)
May 09, 2014 9.845 9.853 9.737 9.785 395,378 -0.09(-0.93%)
May 08, 2014 9.836 9.906 9.707 9.877 353,634 +0.10(+1.07%)
May 07, 2014 9.632 9.847 9.619 9.772 847,301 +0.13(+1.40%)
May 06, 2014 9.581 9.667 9.527 9.637 559,743 +0.10(+1.04%)
May 05, 2014 9.465 9.578 9.465 9.538 347,130 +0.06(+0.60%)
May 02, 2014 9.471 9.533 9.457 9.481 299,518 -0.00(-0.03%)
May 01, 2014 9.463 9.539 9.430 9.484 293,824 +0.00(+0.00%)
Apr 30, 2014 9.422 9.503 9.409 9.484 317,725 +0.03(+0.37%)
Apr 29, 2014 9.401 9.460 9.390 9.449 292,255 +0.11(+1.15%)
Apr 28, 2014 9.293 9.395 9.293 9.342 231,203 +0.08(+0.90%)
Apr 25, 2014 9.358 9.371 9.207 9.258 372,596 -0.12(-1.29%)
Apr 24, 2014 9.293 9.419 9.293 9.379 299,380 +0.08(+0.84%)
Apr 23, 2014 9.323 9.371 9.282 9.301 417,297 -0.03(-0.35%)
Apr 22, 2014 9.398 9.412 9.274 9.334 331,113 -0.04(-0.46%)
Apr 21, 2014 9.352 9.417 9.352 9.377 279,194 -0.01(-0.06%)
Apr 17, 2014 9.417 9.382 9.382 9.382 335,438 -0.02(-0.23%)
Apr 16, 2014 9.382 9.481 9.377 9.403 314,724 +0.05(+0.49%)
Apr 15, 2014 9.245 9.433 9.223 9.358 334,125 +0.06(+0.67%)
Apr 14, 2014 9.339 9.339 9.118 9.296 761,091 -0.04(-0.43%)
Apr 11, 2014 9.358 9.393 9.323 9.336 236,506 -0.04(-0.43%)
Apr 10, 2014 9.573 9.602 9.377 9.377 550,881 -0.21(-2.16%)
Apr 09, 2014 9.597 9.621 9.530 9.584 257,696 -0.02(-0.17%)
Apr 08, 2014 9.527 9.621 9.473 9.600 346,345 +0.11(+1.13%)
Apr 07, 2014 9.425 9.524 9.422 9.492 474,243 +0.03(+0.31%)
Apr 04, 2014 9.360 9.471 9.342 9.463 483,801 +0.15(+1.59%)
Apr 03, 2014 9.514 9.514 9.264 9.315 1,140,814 -0.29(-3.02%)
Apr 02, 2014 9.635 9.697 9.594 9.605 422,916 -0.03(-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.