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

TELUS Corporation (NY: TU )

16.54 +0.15 (+0.92%)
Official Closing Price Updated: 7:00 PM EDT, May 22, 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 (%)
Oct 31, 2013 9.272 9.312 9.190 9.277 763,050 +0.03(+0.29%)
Oct 30, 2013 9.309 9.312 9.195 9.251 871,619 -0.00(-0.03%)
Oct 29, 2013 9.288 9.375 9.248 9.253 936,976 -0.02(-0.20%)
Oct 28, 2013 9.322 9.346 9.224 9.272 1,138,418 -0.04(-0.40%)
Oct 25, 2013 9.174 9.359 9.097 9.309 2,761,682 +0.12(+1.27%)
Oct 24, 2013 9.280 9.346 9.163 9.192 2,493,504 -0.11(-1.22%)
Oct 23, 2013 9.272 9.539 9.153 9.306 9,216,216 +0.12(+1.30%)
Oct 22, 2013 9.126 9.203 9.116 9.187 353,342 +0.11(+1.19%)
Oct 21, 2013 9.100 9.227 9.026 9.079 262,634 +0.00(+0.00%)
Oct 18, 2013 8.875 9.147 8.875 9.079 399,331 +0.21(+2.33%)
Oct 17, 2013 8.864 8.907 8.790 8.872 1,004,941 -0.02(-0.21%)
Oct 16, 2013 8.883 8.901 8.841 8.891 309,677 +0.01(+0.12%)
Oct 15, 2013 8.909 8.917 8.806 8.880 203,747 -0.03(-0.33%)
Oct 14, 2013 8.833 8.935 8.796 8.909 80,727 +0.04(+0.42%)
Oct 11, 2013 8.875 8.952 8.798 8.872 214,419 -0.02(-0.24%)
Oct 10, 2013 8.827 8.938 8.819 8.893 304,832 +0.14(+1.57%)
Oct 09, 2013 8.671 8.862 8.618 8.756 459,023 +0.10(+1.13%)
Oct 08, 2013 8.661 8.756 8.643 8.658 331,785 -0.02(-0.24%)
Oct 07, 2013 8.626 8.740 8.626 8.679 742,303 -0.02(-0.24%)
Oct 04, 2013 8.626 8.727 8.613 8.700 267,569 +0.04(+0.52%)
Oct 03, 2013 8.684 8.692 8.613 8.655 544,731 -0.03(-0.40%)
Oct 02, 2013 8.743 8.743 8.676 8.690 402,180 -0.08(-0.91%)
Oct 01, 2013 8.706 8.870 8.687 8.769 960,048 +0.01(+0.06%)
Sep 30, 2013 8.809 8.848 8.745 8.764 747,204 -0.10(-1.16%)
Sep 27, 2013 8.968 8.968 8.805 8.867 287,161 -0.10(-1.15%)
Sep 26, 2013 8.933 9.002 8.904 8.970 370,318 +0.05(+0.59%)
Sep 25, 2013 9.137 9.147 8.886 8.917 1,000,901 -0.20(-2.18%)
Sep 24, 2013 9.153 9.222 9.100 9.116 729,639 +0.01(+0.15%)
Sep 23, 2013 8.999 9.174 8.878 9.102 2,005,816 +0.22(+2.47%)
Sep 20, 2013 8.830 8.997 8.806 8.883 590,380 -0.02(-0.27%)
Sep 19, 2013 8.811 8.968 8.809 8.907 550,600 +0.13(+1.54%)
Sep 18, 2013 8.671 8.811 8.610 8.772 358,625 +0.10(+1.16%)
Sep 17, 2013 8.568 8.700 8.557 8.671 563,169 +0.10(+1.11%)
Sep 16, 2013 8.616 8.653 8.549 8.576 274,659 +0.02(+0.25%)
Sep 13, 2013 8.507 8.629 8.502 8.555 343,089 +0.06(+0.65%)
Sep 12, 2013 8.579 8.602 8.375 8.499 2,686,450 -0.10(-1.11%)
Sep 11, 2013 8.542 8.618 8.518 8.594 279,905 +0.04(+0.50%)
Sep 10, 2013 8.494 8.589 8.494 8.552 605,353 +0.09(+1.03%)
Sep 09, 2013 8.515 8.547 8.449 8.465 330,111 -0.02(-0.19%)
Sep 06, 2013 8.650 8.650 8.425 8.481 631,149 +0.03(+0.39%)
Sep 05, 2013 8.474 8.479 8.380 8.448 655,095 -0.05(-0.64%)
Sep 04, 2013 8.471 8.539 8.427 8.502 1,848,561 +0.02(+0.18%)
Sep 03, 2013 8.632 8.684 8.487 8.487 4,897,109 +0.51(+6.40%)
Aug 30, 2013 8.189 8.189 7.945 7.976 790,699 -0.17(-2.13%)
Aug 29, 2013 8.116 8.246 8.080 8.150 756,616 +0.17(+2.18%)
Aug 28, 2013 7.885 8.054 7.885 7.976 808,245 +0.05(+0.62%)
Aug 27, 2013 7.782 7.932 7.753 7.927 396,497 +0.12(+1.56%)
Aug 26, 2013 7.849 7.867 7.751 7.805 359,220 -0.05(-0.63%)
Aug 23, 2013 7.870 7.872 7.826 7.854 333,967 -0.01(-0.07%)
Aug 22, 2013 7.841 7.909 7.797 7.859 285,366 +0.00(+0.00%)
Aug 21, 2013 7.880 7.948 7.854 7.859 395,645 -0.08(-1.04%)
Aug 20, 2013 7.950 7.999 7.901 7.942 574,572 -0.03(-0.42%)
Aug 19, 2013 7.971 8.023 7.916 7.976 334,167 -0.04(-0.52%)
Aug 16, 2013 8.098 8.124 8.012 8.018 598,660 -0.08(-0.99%)
Aug 15, 2013 7.914 8.290 7.914 8.098 1,429,214 +0.38(+4.94%)
Aug 14, 2013 7.821 7.834 7.707 7.717 412,326 -0.10(-1.33%)
Aug 13, 2013 7.735 7.867 7.719 7.821 901,487 +0.06(+0.84%)
Aug 12, 2013 7.694 7.769 7.660 7.756 748,669 -0.03(-0.33%)
Aug 09, 2013 7.649 7.784 7.613 7.782 570,220 +0.09(+1.21%)
Aug 08, 2013 7.751 7.784 7.668 7.688 1,030,101 -0.06(-0.77%)
Aug 07, 2013 7.795 7.795 7.655 7.748 937,839 -0.08(-0.99%)
Aug 06, 2013 7.792 7.875 7.727 7.826 525,806 -0.09(-1.15%)
Aug 05, 2013 7.846 7.942 7.831 7.916 193,903 +0.08(+0.99%)
Aug 02, 2013 7.839 7.859 7.782 7.839 687,894 -0.03(-0.36%)
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.