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 (%)
Nov 28, 2014 10.68 10.90 10.67 10.78 667,991 +0.01(+0.13%)
Nov 26, 2014 10.68 10.76 10.76 10.76 846,125 +0.08(+0.74%)
Nov 25, 2014 10.69 10.80 10.67 10.68 1,209,518 -0.01(-0.05%)
Nov 24, 2014 10.75 10.80 10.66 10.69 1,002,672 -0.03(-0.24%)
Nov 21, 2014 10.80 10.87 10.70 10.72 1,530,577 +0.00(+0.03%)
Nov 20, 2014 10.90 11.05 10.68 10.71 1,608,735 -0.20(-1.82%)
Nov 19, 2014 10.93 10.97 10.86 10.91 1,418,201 -0.06(-0.57%)
Nov 18, 2014 10.89 11.01 10.89 10.97 783,272 +0.10(+0.94%)
Nov 17, 2014 10.70 11.01 10.68 10.87 816,916 +0.15(+1.40%)
Nov 14, 2014 10.57 10.74 10.53 10.72 2,067,990 +0.16(+1.53%)
Nov 13, 2014 10.50 10.59 10.44 10.56 511,250 +0.07(+0.65%)
Nov 12, 2014 10.40 10.52 10.36 10.49 698,938 +0.11(+1.01%)
Nov 11, 2014 10.32 10.42 10.29 10.39 370,243 +0.08(+0.74%)
Nov 10, 2014 10.27 10.36 10.27 10.31 402,903 +0.05(+0.47%)
Nov 07, 2014 10.16 10.29 10.15 10.26 518,745 +0.12(+1.23%)
Nov 06, 2014 10.33 10.35 10.07 10.14 1,080,068 -0.20(-1.95%)
Nov 05, 2014 10.20 10.38 10.19 10.34 763,966 +0.14(+1.36%)
Nov 04, 2014 10.10 10.20 10.08 10.20 774,934 +0.09(+0.93%)
Nov 03, 2014 10.13 10.18 10.07 10.11 524,019 -0.06(-0.61%)
Oct 31, 2014 10.25 10.30 10.12 10.17 493,506 -0.08(-0.80%)
Oct 30, 2014 10.22 10.34 10.22 10.25 368,572 +0.01(+0.08%)
Oct 29, 2014 10.31 10.42 10.21 10.24 560,882 -0.04(-0.36%)
Oct 28, 2014 10.12 10.30 10.10 10.28 407,751 +0.19(+1.85%)
Oct 27, 2014 9.964 10.11 9.999 10.09 601,686 +0.09(+0.94%)
Oct 24, 2014 9.882 10.02 9.882 9.999 489,670 +0.14(+1.38%)
Oct 23, 2014 9.845 9.908 9.757 9.862 532,357 +0.07(+0.72%)
Oct 22, 2014 9.834 9.843 9.704 9.791 526,952 -0.10(-1.06%)
Oct 21, 2014 9.684 9.896 9.582 9.896 669,257 +0.26(+2.71%)
Oct 20, 2014 9.587 9.652 9.565 9.635 453,530 +0.06(+0.59%)
Oct 17, 2014 9.627 9.654 9.479 9.579 538,058 +0.00(+0.00%)
Oct 16, 2014 9.360 9.694 9.292 9.579 714,073 +0.09(+0.90%)
Oct 15, 2014 9.496 9.652 9.335 9.494 1,216,503 -0.04(-0.45%)
Oct 14, 2014 9.630 9.664 9.511 9.536 720,486 -0.17(-1.75%)
Oct 13, 2014 9.650 9.780 9.650 9.706 323,149 -0.01(-0.15%)
Oct 10, 2014 9.891 9.962 9.712 9.721 580,403 -0.24(-2.36%)
Oct 09, 2014 9.950 9.976 9.860 9.956 524,058 -0.02(-0.20%)
Oct 08, 2014 9.891 9.999 9.854 9.976 559,779 +0.06(+0.60%)
Oct 07, 2014 9.928 9.928 9.857 9.916 593,578 -0.04(-0.40%)
Oct 06, 2014 9.840 10.02 9.825 9.956 551,487 +0.13(+1.36%)
Oct 03, 2014 9.825 9.922 9.721 9.823 619,374 -0.06(-0.60%)
Oct 02, 2014 9.743 9.902 9.723 9.882 783,561 +0.16(+1.60%)
Oct 01, 2014 9.661 9.738 9.660 9.726 584,288 +0.03(+0.32%)
Sep 30, 2014 9.695 9.789 9.669 9.695 484,833 -0.04(-0.38%)
Sep 29, 2014 9.789 9.822 9.699 9.732 594,332 -0.06(-0.64%)
Sep 26, 2014 9.797 9.854 9.721 9.794 626,626 -0.03(-0.29%)
Sep 25, 2014 10.04 10.07 9.806 9.823 595,869 -0.30(-3.00%)
Sep 24, 2014 10.05 10.14 9.996 10.13 521,611 +0.05(+0.48%)
Sep 23, 2014 10.03 10.14 10.02 10.08 524,121 +0.03(+0.34%)
Sep 22, 2014 9.970 10.08 9.933 10.04 573,881 -0.05(-0.53%)
Sep 19, 2014 10.23 10.23 9.959 10.10 1,276,451 -0.07(-0.64%)
Sep 18, 2014 10.13 10.22 10.07 10.16 462,943 +0.12(+1.21%)
Sep 17, 2014 10.21 10.22 10.00 10.04 689,652 -0.18(-1.78%)
Sep 16, 2014 10.21 10.26 10.11 10.22 500,927 +0.07(+0.70%)
Sep 15, 2014 10.21 10.26 10.10 10.15 591,427 -0.03(-0.31%)
Sep 12, 2014 10.28 10.29 10.14 10.18 577,537 -0.09(-0.86%)
Sep 11, 2014 10.25 10.32 10.24 10.27 375,401 -0.04(-0.39%)
Sep 10, 2014 10.27 10.31 10.19 10.31 375,253 +0.04(+0.39%)
Sep 09, 2014 10.17 10.28 10.13 10.27 389,506 +0.10(+1.03%)
Sep 08, 2014 10.31 10.33 10.13 10.17 418,158 -0.12(-1.16%)
Sep 05, 2014 10.31 10.33 10.28 10.29 450,096 -0.02(-0.19%)
Sep 04, 2014 10.33 10.37 10.27 10.30 397,354 +0.02(+0.16%)
Sep 03, 2014 10.26 10.33 10.25 10.29 860,048 +0.05(+0.52%)
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.