Skip to main content

TELUS Corporation (NY: TU )

15.57 -0.06 (-0.38%)
Official Closing Price Updated: 7:00 PM EDT, Jun 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jul 31, 2019 13.01 13.06 12.89 12.99 1,114,255 -0.01(-0.06%)
Jul 30, 2019 13.10 13.10 12.96 13.00 1,319,927 -0.12(-0.94%)
Jul 29, 2019 13.07 13.17 13.05 13.13 934,580 +0.08(+0.58%)
Jul 26, 2019 13.06 13.07 12.94 13.05 935,125 +0.01(+0.06%)
Jul 25, 2019 13.22 13.22 13.02 13.04 1,163,924 -0.14(-1.04%)
Jul 24, 2019 13.23 13.25 13.15 13.18 1,022,538 -0.05(-0.36%)
Jul 23, 2019 13.21 13.23 13.10 13.23 1,149,256 +0.02(+0.14%)
Jul 22, 2019 13.35 13.38 13.21 13.21 1,121,644 -0.15(-1.14%)
Jul 19, 2019 13.44 13.48 13.36 13.36 1,222,515 -0.08(-0.57%)
Jul 18, 2019 13.45 13.48 13.38 13.44 789,862 -0.04(-0.30%)
Jul 17, 2019 13.40 13.48 13.40 13.48 922,330 +0.11(+0.84%)
Jul 16, 2019 13.55 13.55 13.32 13.36 1,239,864 -0.17(-1.28%)
Jul 15, 2019 13.54 13.59 13.51 13.54 408,653 -0.01(-0.05%)
Jul 12, 2019 13.59 13.63 13.49 13.54 968,838 -0.02(-0.13%)
Jul 11, 2019 13.50 13.60 13.49 13.56 1,425,858 +0.07(+0.48%)
Jul 10, 2019 13.56 13.63 13.44 13.50 948,361 -0.02(-0.13%)
Jul 09, 2019 13.43 13.54 13.40 13.52 909,942 +0.05(+0.35%)
Jul 08, 2019 13.55 13.57 13.45 13.47 881,944 -0.12(-0.88%)
Jul 05, 2019 13.48 13.60 13.40 13.59 1,461,547 +0.08(+0.62%)
Jul 03, 2019 13.57 13.66 13.49 13.51 1,064,174 -0.01(-0.11%)
Jul 02, 2019 13.44 13.53 13.34 13.52 939,717 +0.14(+1.05%)
Jul 01, 2019 13.38 13.42 13.32 13.38 532,170 +0.02(+0.16%)
Jun 28, 2019 13.36 13.43 13.32 13.36 1,178,578 +0.00(+0.03%)
Jun 27, 2019 13.28 13.39 13.23 13.35 1,026,910 +0.08(+0.63%)
Jun 26, 2019 13.32 13.32 13.24 13.27 1,126,502 -0.01(-0.05%)
Jun 25, 2019 13.32 13.33 13.24 13.28 1,839,192 -0.01(-0.08%)
Jun 24, 2019 13.25 13.36 13.25 13.29 1,856,046 +0.07(+0.52%)
Jun 21, 2019 13.26 13.30 13.21 13.22 985,971 -0.09(-0.65%)
Jun 20, 2019 13.37 13.38 13.20 13.31 964,259 +0.03(+0.22%)
Jun 19, 2019 13.19 13.29 13.18 13.28 973,165 +0.11(+0.80%)
Jun 18, 2019 13.04 13.22 13.04 13.17 1,076,198 +0.18(+1.39%)
Jun 17, 2019 13.11 13.12 12.90 12.99 1,253,877 -0.12(-0.88%)
Jun 14, 2019 13.21 13.21 12.99 13.11 2,065,620 -0.13(-0.96%)
Jun 13, 2019 13.87 13.87 13.21 13.23 2,749,190 -0.38(-2.79%)
Jun 12, 2019 13.63 13.68 13.59 13.61 1,314,154 -0.00(-0.03%)
Jun 11, 2019 13.67 13.71 13.59 13.62 1,041,531 -0.06(-0.42%)
Jun 10, 2019 13.64 13.68 13.57 13.68 980,427 +0.04(+0.29%)
Jun 07, 2019 13.77 13.81 13.62 13.64 1,381,409 +0.04(+0.30%)
Jun 06, 2019 13.55 13.65 13.55 13.59 1,391,270 +0.11(+0.85%)
Jun 05, 2019 13.48 13.58 13.46 13.48 1,437,772 +0.07(+0.56%)
Jun 04, 2019 13.39 13.42 13.32 13.41 1,344,458 +0.09(+0.67%)
Jun 03, 2019 13.16 13.35 13.16 13.32 1,038,258 +0.16(+1.25%)
May 31, 2019 13.13 13.18 13.11 13.15 1,045,610 -0.07(-0.54%)
May 30, 2019 13.24 13.27 13.15 13.22 1,210,675 -0.00(-0.03%)
May 29, 2019 13.33 13.35 13.20 13.23 1,263,766 -0.09(-0.70%)
May 28, 2019 13.37 13.44 13.32 13.32 1,103,354 -0.02(-0.19%)
May 24, 2019 13.38 13.44 13.31 13.35 758,684 -0.01(-0.11%)
May 23, 2019 13.17 13.43 13.13 13.36 1,206,821 +0.13(+0.97%)
May 22, 2019 13.22 13.28 13.18 13.23 1,046,589 -0.03(-0.22%)
May 21, 2019 13.09 13.26 13.09 13.26 1,482,469 +0.25(+1.89%)
May 20, 2019 13.08 13.10 13.00 13.01 466,317 -0.06(-0.44%)
May 17, 2019 13.10 13.13 13.02 13.07 987,271 -0.05(-0.35%)
May 16, 2019 13.05 13.19 13.05 13.12 866,549 +0.09(+0.68%)
May 15, 2019 13.01 13.10 13.00 13.03 803,507 +0.01(+0.05%)
May 14, 2019 12.99 13.04 12.95 13.02 910,715 +0.01(+0.08%)
May 13, 2019 13.00 13.02 12.90 13.01 1,025,477 -0.05(-0.38%)
May 10, 2019 12.94 13.14 12.87 13.06 1,142,374 +0.11(+0.83%)
May 09, 2019 13.06 13.06 12.77 12.95 1,193,855 -0.10(-0.74%)
May 08, 2019 13.09 13.22 13.04 13.05 1,634,643 -0.03(-0.22%)
May 07, 2019 13.05 13.13 13.02 13.08 1,236,044 -0.04(-0.33%)
May 06, 2019 13.10 13.16 13.04 13.12 879,852 -0.03(-0.24%)
May 03, 2019 13.07 13.18 13.07 13.15 605,264 +0.07(+0.57%)
May 02, 2019 13.03 13.12 12.99 13.08 824,938 +0.03(+0.22%)
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.