Skip to main content

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

Historical Prices

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.