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

TELUS Corporation (NY: TU )

16.09 -0.19 (-1.17%)
Official Closing Price Updated: 4:10 PM EDT, Jun 10, 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, 2016 9.822 9.831 9.758 9.780 721,611 -0.04(-0.43%)
Jun 29, 2016 9.713 9.822 9.676 9.822 446,151 +0.15(+1.54%)
Jun 28, 2016 9.585 9.676 9.531 9.673 676,543 +0.14(+1.47%)
Jun 27, 2016 9.512 9.570 9.437 9.534 597,492 -0.03(-0.32%)
Jun 24, 2016 9.518 9.707 9.470 9.564 467,809 -0.29(-2.99%)
Jun 23, 2016 9.877 9.886 9.825 9.859 486,267 +0.09(+0.90%)
Jun 22, 2016 9.856 9.880 9.765 9.771 617,623 -0.07(-0.71%)
Jun 21, 2016 9.904 9.904 9.801 9.840 518,337 -0.03(-0.28%)
Jun 20, 2016 9.865 9.907 9.819 9.868 446,740 +0.10(+1.06%)
Jun 17, 2016 9.765 9.813 9.737 9.765 1,088,897 +0.02(+0.25%)
Jun 16, 2016 9.558 9.774 9.494 9.740 622,680 +0.11(+1.14%)
Jun 15, 2016 9.610 9.707 9.597 9.631 458,824 +0.00(+0.00%)
Jun 14, 2016 9.515 9.661 9.500 9.631 538,760 +0.11(+1.15%)
Jun 13, 2016 9.576 9.613 9.515 9.522 398,686 -0.14(-1.42%)
Jun 10, 2016 9.725 9.758 9.585 9.658 499,358 -0.09(-0.93%)
Jun 09, 2016 9.758 9.807 9.679 9.749 463,704 -0.06(-0.59%)
Jun 08, 2016 9.913 9.954 9.758 9.807 547,584 +0.00(+0.03%)
Jun 07, 2016 9.738 9.828 9.705 9.804 465,042 +0.10(+0.99%)
Jun 06, 2016 9.669 9.717 9.648 9.708 454,319 +0.07(+0.78%)
Jun 03, 2016 9.588 9.663 9.573 9.633 402,701 +0.15(+1.55%)
Jun 02, 2016 9.469 9.481 9.433 9.487 421,983 -0.01(-0.16%)
Jun 01, 2016 9.478 9.528 9.419 9.502 610,158 +0.01(+0.16%)
May 31, 2016 9.543 9.543 9.436 9.487 628,121 -0.06(-0.63%)
May 27, 2016 9.543 9.546 9.546 9.546 491,567 -0.02(-0.25%)
May 26, 2016 9.555 9.615 9.502 9.570 721,689 +0.10(+1.11%)
May 25, 2016 9.400 9.481 9.382 9.466 611,814 +0.10(+1.02%)
May 24, 2016 9.274 9.376 9.247 9.370 741,539 +0.09(+1.00%)
May 23, 2016 9.274 9.322 9.247 9.277 353,581 +0.01(+0.06%)
May 20, 2016 9.265 9.331 9.262 9.271 1,169,560 +0.04(+0.45%)
May 19, 2016 9.259 9.268 9.187 9.229 411,193 -0.11(-1.22%)
May 18, 2016 9.364 9.442 9.295 9.343 618,857 -0.05(-0.57%)
May 17, 2016 9.415 9.463 9.358 9.397 567,660 -0.07(-0.79%)
May 16, 2016 9.406 9.505 9.382 9.472 607,951 +0.10(+1.02%)
May 13, 2016 9.496 9.496 9.352 9.376 428,178 -0.13(-1.42%)
May 12, 2016 9.505 9.555 9.397 9.511 441,682 +0.06(+0.60%)
May 11, 2016 9.361 9.525 9.337 9.454 814,429 +0.09(+0.99%)
May 10, 2016 9.280 9.383 9.271 9.361 609,640 +0.12(+1.33%)
May 09, 2016 9.256 9.280 9.199 9.238 1,122,768 -0.02(-0.19%)
May 06, 2016 9.187 9.292 9.175 9.256 528,542 +0.04(+0.45%)
May 05, 2016 9.274 9.304 9.187 9.214 916,813 -0.02(-0.23%)
May 04, 2016 9.226 9.265 9.175 9.235 886,484 -0.06(-0.61%)
May 03, 2016 9.436 9.466 9.259 9.292 536,590 -0.22(-2.30%)
May 02, 2016 9.531 9.630 9.475 9.511 1,298,440 +0.03(+0.32%)
Apr 29, 2016 9.514 9.523 9.430 9.481 993,678 +0.01(+0.06%)
Apr 28, 2016 9.355 9.517 9.346 9.475 495,565 +0.11(+1.18%)
Apr 27, 2016 9.343 9.388 9.256 9.364 686,785 +0.04(+0.42%)
Apr 26, 2016 9.376 9.418 9.301 9.325 588,421 -0.01(-0.13%)
Apr 25, 2016 9.289 9.397 9.289 9.337 432,456 +0.02(+0.19%)
Apr 22, 2016 9.355 9.412 9.256 9.319 799,712 +0.02(+0.26%)
Apr 21, 2016 9.466 9.466 9.253 9.295 714,743 -0.18(-1.93%)
Apr 20, 2016 9.517 9.540 9.469 9.478 1,112,562 -0.05(-0.53%)
Apr 19, 2016 9.609 9.621 9.496 9.528 727,947 -0.00(-0.03%)
Apr 18, 2016 9.367 9.540 9.367 9.531 1,215,648 +0.11(+1.14%)
Apr 15, 2016 9.520 9.540 9.388 9.424 1,043,519 -0.10(-1.01%)
Apr 14, 2016 9.526 9.591 9.460 9.520 840,898 +0.01(+0.13%)
Apr 13, 2016 9.675 9.699 9.502 9.508 882,293 -0.11(-1.15%)
Apr 12, 2016 9.579 9.669 9.534 9.618 937,488 +0.06(+0.66%)
Apr 11, 2016 9.600 9.660 9.555 9.555 619,729 +0.03(+0.31%)
Apr 08, 2016 9.564 9.626 9.505 9.526 583,349 +0.05(+0.54%)
Apr 07, 2016 9.487 9.493 9.385 9.475 607,563 -0.12(-1.22%)
Apr 06, 2016 9.570 9.663 9.493 9.591 545,216 +0.02(+0.22%)
Apr 05, 2016 9.549 9.630 9.493 9.570 701,475 -0.08(-0.81%)
Apr 04, 2016 9.672 9.720 9.615 9.648 434,994 -0.05(-0.56%)
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.