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 (%)
Dec 31, 2015 8.250 8.158 8.158 8.158 2,020,689 -0.11(-1.32%)
Dec 30, 2015 8.332 8.332 8.258 8.267 2,160,120 -0.10(-1.23%)
Dec 29, 2015 8.285 8.404 8.205 8.371 2,961,882 +0.14(+1.72%)
Dec 28, 2015 8.294 8.294 8.182 8.229 850,394 -0.09(-1.03%)
Dec 24, 2015 8.285 8.314 8.314 8.314 787,668 +0.01(+0.18%)
Dec 23, 2015 8.232 8.317 8.232 8.300 2,016,022 +0.13(+1.55%)
Dec 22, 2015 8.170 8.232 8.093 8.173 727,973 +0.05(+0.58%)
Dec 21, 2015 8.199 8.208 8.093 8.126 789,763 -0.01(-0.18%)
Dec 18, 2015 7.946 8.188 7.937 8.140 1,319,670 +0.14(+1.70%)
Dec 17, 2015 8.418 8.418 7.782 8.005 4,154,580 -0.69(-7.91%)
Dec 16, 2015 8.571 8.733 8.533 8.692 854,386 +0.13(+1.48%)
Dec 15, 2015 8.610 8.610 8.506 8.565 763,418 +0.01(+0.10%)
Dec 14, 2015 8.406 8.571 8.403 8.556 952,208 +0.17(+2.00%)
Dec 11, 2015 8.574 8.586 8.359 8.388 933,977 -0.24(-2.80%)
Dec 10, 2015 8.654 8.736 8.610 8.630 718,042 -0.01(-0.07%)
Dec 09, 2015 8.769 8.828 8.592 8.636 1,295,342 -0.09(-1.01%)
Dec 08, 2015 8.835 8.844 8.678 8.725 799,781 -0.17(-1.93%)
Dec 07, 2015 9.004 9.036 8.864 8.896 938,350 -0.20(-2.24%)
Dec 04, 2015 9.088 9.137 9.009 9.100 846,599 -0.02(-0.19%)
Dec 03, 2015 9.216 9.225 9.056 9.117 597,939 -0.07(-0.76%)
Dec 02, 2015 9.230 9.262 9.166 9.187 1,186,580 -0.05(-0.54%)
Dec 01, 2015 9.251 9.315 9.213 9.236 666,227 +0.01(+0.06%)
Nov 30, 2015 9.143 9.297 9.137 9.230 1,237,777 +0.11(+1.24%)
Nov 27, 2015 9.114 9.152 9.105 9.117 238,526 +0.05(+0.51%)
Nov 25, 2015 9.059 9.071 9.071 9.071 794,229 +0.04(+0.42%)
Nov 24, 2015 9.007 9.123 8.966 9.033 902,178 +0.03(+0.39%)
Nov 23, 2015 9.091 9.100 8.986 8.998 754,394 -0.10(-1.15%)
Nov 20, 2015 9.172 9.196 9.085 9.102 399,574 -0.05(-0.57%)
Nov 19, 2015 9.100 9.178 9.094 9.155 576,974 +0.09(+1.03%)
Nov 18, 2015 9.004 9.082 8.937 9.062 444,070 +0.07(+0.81%)
Nov 17, 2015 8.980 9.027 8.931 8.989 690,336 +0.02(+0.23%)
Nov 16, 2015 8.780 8.986 8.736 8.969 693,673 +0.20(+2.25%)
Nov 13, 2015 8.902 8.908 8.751 8.771 586,412 -0.15(-1.73%)
Nov 12, 2015 8.975 8.998 8.890 8.925 865,053 -0.11(-1.19%)
Nov 11, 2015 9.036 9.088 8.946 9.033 521,433 +0.05(+0.52%)
Nov 10, 2015 9.018 9.041 8.925 8.986 689,029 -0.05(-0.52%)
Nov 09, 2015 9.059 9.073 8.980 9.033 799,599 -0.05(-0.51%)
Nov 06, 2015 9.228 9.230 9.033 9.079 1,059,782 -0.17(-1.88%)
Nov 05, 2015 9.489 9.527 9.248 9.254 1,296,875 -0.42(-4.30%)
Nov 04, 2015 9.707 9.829 9.634 9.669 1,050,529 -0.05(-0.51%)
Nov 03, 2015 9.620 9.748 9.524 9.719 751,484 +0.05(+0.51%)
Nov 02, 2015 9.707 9.716 9.600 9.669 970,521 -0.03(-0.33%)
Oct 30, 2015 9.751 9.797 9.635 9.701 1,153,738 -0.03(-0.27%)
Oct 29, 2015 9.672 9.757 9.655 9.728 668,019 -0.02(-0.18%)
Oct 28, 2015 9.722 9.794 9.664 9.745 1,047,654 +0.08(+0.87%)
Oct 27, 2015 9.719 9.754 9.646 9.661 495,538 -0.10(-1.07%)
Oct 26, 2015 9.806 9.835 9.728 9.765 350,193 +0.01(+0.09%)
Oct 23, 2015 9.815 9.821 9.719 9.757 636,161 -0.06(-0.65%)
Oct 22, 2015 9.693 9.841 9.684 9.821 677,823 +0.20(+2.12%)
Oct 21, 2015 9.608 9.690 9.608 9.617 1,020,875 +0.01(+0.09%)
Oct 20, 2015 9.466 9.637 9.466 9.608 550,643 +0.16(+1.66%)
Oct 19, 2015 9.483 9.524 9.434 9.451 537,998 -0.06(-0.64%)
Oct 16, 2015 9.576 9.591 9.460 9.512 784,233 -0.07(-0.70%)
Oct 15, 2015 9.521 9.623 9.507 9.579 1,707,624 +0.06(+0.64%)
Oct 14, 2015 9.539 9.632 9.483 9.518 548,902 -0.04(-0.40%)
Oct 13, 2015 9.533 9.629 9.457 9.556 585,377 -0.06(-0.57%)
Oct 12, 2015 9.594 9.664 9.557 9.611 381,378 +0.04(+0.39%)
Oct 09, 2015 9.565 9.655 9.515 9.573 805,309 +0.03(+0.30%)
Oct 08, 2015 9.422 9.550 9.370 9.544 490,857 +0.14(+1.52%)
Oct 07, 2015 9.393 9.411 9.291 9.402 939,647 +0.06(+0.65%)
Oct 06, 2015 9.466 9.483 9.280 9.341 803,355 -0.13(-1.38%)
Oct 05, 2015 9.463 9.530 9.431 9.472 652,255 +0.09(+0.96%)
Oct 02, 2015 9.102 9.382 9.079 9.382 1,029,942 +0.26(+2.90%)
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.