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 (%)
Dec 31, 2013 9.337 9.313 9.313 9.313 311,009 -0.02(-0.23%)
Dec 30, 2013 9.251 9.335 9.216 9.335 362,826 +0.05(+0.55%)
Dec 27, 2013 9.353 9.381 9.259 9.283 588,077 -0.09(-0.98%)
Dec 26, 2013 9.310 9.394 9.289 9.375 243,363 +0.09(+0.99%)
Dec 24, 2013 9.224 9.340 9.205 9.283 311,789 +0.05(+0.53%)
Dec 23, 2013 9.162 9.245 9.121 9.235 832,609 +0.15(+1.64%)
Dec 20, 2013 9.156 9.297 9.075 9.086 1,603,382 -0.12(-1.26%)
Dec 19, 2013 9.221 9.283 9.183 9.202 644,905 -0.02(-0.18%)
Dec 18, 2013 9.172 9.275 9.118 9.218 614,810 +0.04(+0.38%)
Dec 17, 2013 9.153 9.286 9.140 9.183 620,982 +0.02(+0.27%)
Dec 16, 2013 9.218 9.286 9.137 9.159 719,610 -0.05(-0.50%)
Dec 13, 2013 9.278 9.313 9.121 9.205 623,312 -0.05(-0.58%)
Dec 12, 2013 9.245 9.305 9.216 9.259 508,594 -0.09(-0.93%)
Dec 11, 2013 9.386 9.416 9.275 9.345 561,018 -0.05(-0.49%)
Dec 10, 2013 9.337 9.426 9.294 9.391 559,893 +0.06(+0.64%)
Dec 09, 2013 9.229 9.367 9.226 9.332 623,123 +0.19(+2.06%)
Dec 06, 2013 9.143 9.180 9.075 9.143 741,137 +0.02(+0.20%)
Dec 05, 2013 9.249 9.252 9.114 9.125 750,302 -0.14(-1.52%)
Dec 04, 2013 9.281 9.331 9.233 9.265 751,358 -0.03(-0.37%)
Dec 03, 2013 9.337 9.337 9.236 9.300 1,179,132 -0.02(-0.20%)
Dec 02, 2013 9.323 9.382 9.307 9.318 412,641 -0.06(-0.62%)
Nov 29, 2013 9.368 9.453 9.358 9.376 217,883 +0.01(+0.14%)
Nov 27, 2013 9.329 9.403 9.302 9.363 361,049 -0.01(-0.11%)
Nov 26, 2013 9.406 9.411 9.323 9.374 1,220,854 -0.07(-0.70%)
Nov 25, 2013 9.307 9.440 9.244 9.440 480,546 +0.12(+1.31%)
Nov 22, 2013 9.384 9.427 9.302 9.318 458,712 -0.09(-0.96%)
Nov 21, 2013 9.390 9.460 9.379 9.408 404,779 +0.00(+0.00%)
Nov 20, 2013 9.416 9.435 9.297 9.408 910,539 +0.04(+0.42%)
Nov 19, 2013 9.482 9.522 9.358 9.368 485,200 -0.11(-1.12%)
Nov 18, 2013 9.504 9.525 9.453 9.474 410,332 -0.02(-0.25%)
Nov 15, 2013 9.390 9.498 9.363 9.498 584,316 +0.13(+1.36%)
Nov 14, 2013 9.379 9.459 9.339 9.371 789,185 -0.01(-0.11%)
Nov 13, 2013 9.347 9.429 9.305 9.382 1,191,478 -0.04(-0.45%)
Nov 12, 2013 9.297 9.432 9.260 9.424 769,800 +0.11(+1.19%)
Nov 11, 2013 9.318 9.390 9.294 9.313 487,303 -0.03(-0.28%)
Nov 08, 2013 9.204 9.429 9.188 9.339 943,829 +0.16(+1.76%)
Nov 07, 2013 9.199 9.230 9.106 9.178 774,752 -0.01(-0.12%)
Nov 06, 2013 9.186 9.249 9.141 9.188 1,019,445 -0.01(-0.06%)
Nov 05, 2013 9.141 9.257 9.138 9.194 851,380 -0.02(-0.20%)
Nov 04, 2013 9.292 9.342 9.141 9.212 593,174 -0.07(-0.71%)
Nov 01, 2013 9.281 9.347 9.236 9.278 531,380 -0.01(-0.11%)
Oct 31, 2013 9.284 9.323 9.201 9.289 762,081 +0.03(+0.29%)
Oct 30, 2013 9.321 9.323 9.207 9.262 870,512 -0.00(-0.03%)
Oct 29, 2013 9.300 9.387 9.260 9.265 935,786 -0.02(-0.20%)
Oct 28, 2013 9.334 9.358 9.236 9.284 1,136,972 -0.04(-0.40%)
Oct 25, 2013 9.186 9.371 9.109 9.321 2,758,175 +0.12(+1.27%)
Oct 24, 2013 9.292 9.358 9.175 9.204 2,490,338 -0.11(-1.22%)
Oct 23, 2013 9.284 9.551 9.164 9.318 9,204,513 +0.12(+1.30%)
Oct 22, 2013 9.138 9.215 9.127 9.199 352,893 +0.11(+1.19%)
Oct 21, 2013 9.111 9.239 9.037 9.090 262,300 +0.00(+0.00%)
Oct 18, 2013 8.886 9.159 8.886 9.090 398,823 +0.21(+2.33%)
Oct 17, 2013 8.876 8.918 8.801 8.884 1,003,665 -0.02(-0.21%)
Oct 16, 2013 8.894 8.913 8.852 8.902 309,284 +0.01(+0.12%)
Oct 15, 2013 8.921 8.929 8.817 8.892 203,488 -0.03(-0.33%)
Oct 14, 2013 8.844 8.947 8.807 8.921 80,624 +0.04(+0.42%)
Oct 11, 2013 8.886 8.963 8.809 8.884 214,147 -0.02(-0.24%)
Oct 10, 2013 8.839 8.950 8.831 8.905 304,445 +0.14(+1.57%)
Oct 09, 2013 8.682 8.873 8.629 8.767 458,440 +0.10(+1.13%)
Oct 08, 2013 8.672 8.767 8.654 8.669 331,364 -0.02(-0.24%)
Oct 07, 2013 8.637 8.751 8.637 8.690 741,360 -0.02(-0.24%)
Oct 04, 2013 8.637 8.738 8.624 8.711 267,230 +0.05(+0.52%)
Oct 03, 2013 8.695 8.703 8.624 8.666 544,039 -0.03(-0.40%)
Oct 02, 2013 8.754 8.754 8.688 8.701 401,669 -0.08(-0.91%)
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.