Skip to main content

TELUS Corporation (NY: TU )

15.73 +0.16 (+1.03%)
Official Closing Price Updated: 6:30 PM EDT, Jun 20, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Apr 30, 2019 13.06 13.15 12.97 13.13 789,124 +0.10(+0.79%)
Apr 29, 2019 13.10 13.11 13.03 13.03 788,243 -0.05(-0.35%)
Apr 26, 2019 13.05 13.11 13.05 13.08 3,593,443 +0.03(+0.25%)
Apr 25, 2019 13.12 13.12 13.01 13.05 1,042,567 -0.05(-0.35%)
Apr 24, 2019 13.08 13.14 13.02 13.09 1,093,470 +0.00(+0.00%)
Apr 23, 2019 13.19 13.19 13.03 13.09 1,209,090 -0.11(-0.81%)
Apr 22, 2019 13.32 13.32 13.19 13.20 693,086 -0.11(-0.80%)
Apr 18, 2019 13.30 13.31 13.08 13.31 1,098,339 -0.04(-0.29%)
Apr 17, 2019 13.47 13.47 13.32 13.35 781,669 -0.08(-0.61%)
Apr 16, 2019 13.38 13.49 13.38 13.43 627,503 +0.01(+0.08%)
Apr 15, 2019 13.37 13.45 13.37 13.42 575,295 +0.04(+0.29%)
Apr 12, 2019 13.32 13.38 13.24 13.38 943,236 +0.08(+0.59%)
Apr 11, 2019 13.30 13.41 13.26 13.30 879,515 -0.02(-0.19%)
Apr 10, 2019 13.25 13.34 13.24 13.32 543,708 +0.08(+0.62%)
Apr 09, 2019 13.26 13.28 13.20 13.24 1,359,994 -0.05(-0.38%)
Apr 08, 2019 13.22 13.32 13.18 13.29 1,049,951 +0.09(+0.67%)
Apr 05, 2019 13.24 13.26 13.16 13.20 838,619 -0.06(-0.43%)
Apr 04, 2019 13.29 13.30 13.22 13.26 690,069 -0.03(-0.21%)
Apr 03, 2019 13.29 13.33 13.25 13.29 769,224 +0.01(+0.11%)
Apr 02, 2019 13.21 13.28 13.15 13.27 815,101 +0.06(+0.46%)
Apr 01, 2019 13.26 13.26 13.12 13.21 1,015,787 +0.01(+0.05%)
Mar 29, 2019 13.32 13.32 13.11 13.21 1,733,895 +0.04(+0.27%)
Mar 28, 2019 13.09 13.23 13.06 13.17 1,404,449 +0.11(+0.87%)
Mar 27, 2019 13.03 13.08 12.99 13.06 840,109 +0.05(+0.38%)
Mar 26, 2019 12.98 13.06 12.97 13.01 617,493 +0.05(+0.39%)
Mar 25, 2019 12.94 12.99 12.91 12.96 1,402,859 +0.00(+0.03%)
Mar 22, 2019 12.92 13.00 12.89 12.95 827,120 -0.01(-0.11%)
Mar 21, 2019 12.91 12.97 12.86 12.97 996,824 +0.03(+0.19%)
Mar 20, 2019 12.93 13.00 12.88 12.94 699,344 +0.00(+0.00%)
Mar 19, 2019 12.99 13.02 12.92 12.94 716,565 -0.00(-0.03%)
Mar 18, 2019 12.86 12.95 12.81 12.95 896,714 +0.08(+0.64%)
Mar 15, 2019 12.84 12.89 12.78 12.86 930,615 +0.10(+0.75%)
Mar 14, 2019 12.79 12.84 12.74 12.77 1,048,681 -0.05(-0.39%)
Mar 13, 2019 12.74 12.84 12.74 12.82 816,366 +0.09(+0.70%)
Mar 12, 2019 12.72 12.74 12.66 12.73 873,255 +0.01(+0.08%)
Mar 11, 2019 12.59 12.73 12.59 12.72 1,167,156 +0.10(+0.82%)
Mar 08, 2019 12.48 12.64 12.48 12.61 1,121,618 +0.20(+1.62%)
Mar 07, 2019 12.44 12.52 12.39 12.41 1,196,212 +0.02(+0.17%)
Mar 06, 2019 12.39 12.41 12.31 12.39 978,695 -0.01(-0.11%)
Mar 05, 2019 12.45 12.49 12.39 12.41 979,048 -0.05(-0.37%)
Mar 04, 2019 12.46 12.49 12.37 12.45 1,368,832 +0.03(+0.23%)
Mar 01, 2019 12.73 12.75 12.41 12.42 1,816,017 -0.33(-2.56%)
Feb 28, 2019 12.76 12.83 12.74 12.75 1,311,623 -0.04(-0.30%)
Feb 27, 2019 12.80 12.82 12.72 12.79 985,127 +0.00(+0.03%)
Feb 26, 2019 12.66 12.84 12.66 12.79 1,093,387 +0.07(+0.58%)
Feb 25, 2019 12.67 12.73 12.63 12.71 1,310,608 +0.07(+0.53%)
Feb 22, 2019 12.61 12.67 12.57 12.64 1,104,138 +0.08(+0.64%)
Feb 21, 2019 12.54 12.62 12.47 12.56 1,323,157 +0.04(+0.31%)
Feb 20, 2019 12.52 12.56 12.48 12.53 1,869,161 -0.02(-0.14%)
Feb 19, 2019 12.48 12.56 12.43 12.54 1,198,175 +0.05(+0.37%)
Feb 15, 2019 12.43 12.52 12.34 12.50 1,482,439 +0.12(+0.94%)
Feb 14, 2019 12.39 12.49 12.33 12.38 1,100,514 -0.04(-0.34%)
Feb 13, 2019 12.43 12.45 12.35 12.42 1,093,538 +0.01(+0.11%)
Feb 12, 2019 12.30 12.45 12.27 12.41 1,109,479 +0.15(+1.20%)
Feb 11, 2019 12.46 12.50 12.22 12.26 1,303,874 -0.22(-1.80%)
Feb 08, 2019 12.43 12.49 12.41 12.49 867,130 +0.04(+0.34%)
Feb 07, 2019 12.41 12.46 12.35 12.44 1,317,337 +0.00(+0.03%)
Feb 06, 2019 12.51 12.51 12.38 12.44 1,621,559 -0.08(-0.67%)
Feb 05, 2019 12.49 12.55 12.47 12.53 851,405 +0.09(+0.71%)
Feb 04, 2019 12.37 12.44 12.35 12.44 829,177 +0.01(+0.06%)
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.