Skip to main content

TELUS Corporation (NY: TU )

15.57 -0.06 (-0.38%)
Official Closing Price Updated: 4:10 PM EDT, Jun 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Dec 31, 2021 19.48 19.67 19.48 19.64 1,072,257 +0.16(+0.81%)
Dec 30, 2021 19.45 19.52 19.36 19.48 812,191 +0.04(+0.21%)
Dec 29, 2021 19.44 19.48 19.34 19.44 1,020,270 -0.02(-0.13%)
Dec 28, 2021 19.50 19.59 19.45 19.46 778,331 -0.09(-0.47%)
Dec 27, 2021 19.36 19.56 19.32 19.56 530,692 +0.20(+1.03%)
Dec 23, 2021 19.46 19.46 19.34 19.36 706,943 -0.04(-0.21%)
Dec 22, 2021 19.22 19.41 19.17 19.40 838,710 +0.22(+1.17%)
Dec 21, 2021 19.21 19.31 19.15 19.17 1,218,121 +0.03(+0.17%)
Dec 20, 2021 18.96 19.15 18.88 19.14 1,182,228 +0.04(+0.22%)
Dec 17, 2021 18.89 19.27 18.73 19.10 1,462,406 -0.03(-0.17%)
Dec 16, 2021 19.07 19.19 19.03 19.13 985,510 +0.12(+0.66%)
Dec 15, 2021 18.94 19.08 18.84 19.01 1,244,203 +0.07(+0.40%)
Dec 14, 2021 18.94 19.08 18.82 18.93 1,098,708 -0.11(-0.57%)
Dec 13, 2021 19.19 19.27 18.99 19.04 1,341,493 -0.22(-1.12%)
Dec 10, 2021 19.11 19.33 19.00 19.26 1,583,866 +0.21(+1.09%)
Dec 09, 2021 19.16 19.18 19.01 19.05 1,038,754 -0.12(-0.62%)
Dec 08, 2021 19.41 19.45 19.13 19.17 1,148,312 -0.24(-1.23%)
Dec 07, 2021 19.31 19.49 19.31 19.41 1,290,284 +0.23(+1.20%)
Dec 06, 2021 19.05 19.22 19.02 19.18 1,675,813 +0.26(+1.39%)
Dec 03, 2021 18.90 19.00 18.83 18.91 884,355 +0.04(+0.22%)
Dec 02, 2021 18.75 19.01 18.75 18.87 1,251,946 +0.11(+0.57%)
Dec 01, 2021 18.93 19.09 18.76 18.76 1,181,888 -0.02(-0.09%)
Nov 30, 2021 18.93 18.96 18.76 18.78 1,697,595 -0.22(-1.17%)
Nov 29, 2021 18.99 19.03 18.82 19.00 1,150,314 +0.12(+0.65%)
Nov 26, 2021 18.81 18.99 18.76 18.88 811,079 -0.26(-1.37%)
Nov 24, 2021 18.91 19.17 18.85 19.14 1,112,259 +0.20(+1.04%)
Nov 23, 2021 18.76 18.96 18.72 18.95 1,051,797 +0.13(+0.70%)
Nov 22, 2021 18.93 18.99 18.79 18.81 1,194,895 -0.09(-0.48%)
Nov 19, 2021 18.95 18.95 18.83 18.90 805,375 -0.02(-0.09%)
Nov 18, 2021 18.85 18.96 18.87 18.92 896,534 +0.09(+0.48%)
Nov 17, 2021 18.81 18.83 18.71 18.83 1,080,630 -0.04(-0.22%)
Nov 16, 2021 18.98 19.03 18.87 18.87 677,669 -0.07(-0.39%)
Nov 15, 2021 19.05 19.09 18.93 18.95 679,673 -0.05(-0.26%)
Nov 12, 2021 18.95 19.02 18.85 18.99 993,016 +0.10(+0.52%)
Nov 11, 2021 19.09 19.20 18.80 18.90 2,177,507 -0.32(-1.67%)
Nov 10, 2021 19.30 19.22 1,000,629 -0.09(-0.47%)
Nov 09, 2021 19.30 19.32 19.19 19.31 1,035,907 +0.07(+0.34%)
Nov 08, 2021 19.17 19.36 19.11 19.24 1,079,293 +0.14(+0.73%)
Nov 05, 2021 18.64 19.18 18.64 19.10 1,494,482 +0.44(+2.33%)
Nov 04, 2021 18.75 18.78 18.57 18.67 1,065,429 -0.09(-0.48%)
Nov 03, 2021 18.72 18.78 18.69 18.76 991,360 -0.02(-0.13%)
Nov 02, 2021 18.84 18.91 18.72 18.78 949,011 -0.07(-0.39%)
Nov 01, 2021 18.90 18.93 18.81 18.85 1,104,598 +0.00(+0.00%)
Oct 29, 2021 18.81 18.89 18.76 18.85 739,254 -0.05(-0.26%)
Oct 28, 2021 18.76 18.97 18.75 18.90 758,921 +0.18(+0.97%)
Oct 27, 2021 18.61 18.83 18.63 18.72 1,028,810 +0.12(+0.62%)
Oct 26, 2021 18.66 18.61 852,501 +0.02(+0.13%)
Oct 25, 2021 18.52 18.60 18.38 18.58 1,097,199 +0.07(+0.40%)
Oct 22, 2021 18.47 18.58 18.42 18.51 808,231 +0.05(+0.27%)
Oct 21, 2021 18.56 18.59 18.40 18.46 803,002 -0.07(-0.40%)
Oct 20, 2021 18.56 18.58 18.47 18.53 1,094,606 +0.03(+0.18%)
Oct 19, 2021 18.58 18.58 18.40 18.50 790,613 -0.01(-0.04%)
Oct 18, 2021 18.51 18.58 18.39 18.51 954,360 -0.06(-0.31%)
Oct 15, 2021 18.54 18.68 18.53 18.57 911,181 +0.04(+0.22%)
Oct 14, 2021 18.36 18.67 18.36 18.53 1,418,322 +0.30(+1.67%)
Oct 13, 2021 18.12 18.23 18.08 18.22 972,331 +0.15(+0.82%)
Oct 12, 2021 18.21 18.21 18.03 18.07 1,115,310 -0.08(-0.45%)
Oct 11, 2021 18.18 18.30 18.16 18.16 476,868 -0.03(-0.18%)
Oct 08, 2021 18.20 18.26 18.14 18.19 773,207 +0.06(+0.32%)
Oct 07, 2021 18.07 18.18 18.02 18.13 1,186,410 +0.09(+0.50%)
Oct 06, 2021 17.96 18.06 17.89 18.04 1,301,085 -0.02(-0.09%)
Oct 05, 2021 18.06 18.12 17.93 18.06 1,076,038 +0.02(+0.09%)
Oct 04, 2021 18.10 18.17 17.96 18.04 1,026,230 -0.04(-0.23%)
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.