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 (%)
Mar 31, 2016 10.08 10.11 9.972 9.976 650,991 -0.08(-0.76%)
Mar 30, 2016 9.939 10.10 9.939 10.05 659,450 +0.17(+1.71%)
Mar 29, 2016 9.764 9.914 9.696 9.883 473,935 +0.11(+1.10%)
Mar 28, 2016 9.663 9.776 9.617 9.776 476,825 +0.13(+1.40%)
Mar 24, 2016 9.565 9.641 9.641 9.641 626,436 -0.01(-0.13%)
Mar 23, 2016 9.598 9.654 9.555 9.654 754,475 -0.10(-1.07%)
Mar 22, 2016 9.712 9.779 9.693 9.758 641,400 -0.00(-0.03%)
Mar 21, 2016 9.635 9.788 9.635 9.761 816,470 +0.09(+0.89%)
Mar 18, 2016 9.807 9.807 9.629 9.675 1,161,600 -0.14(-1.41%)
Mar 17, 2016 9.638 9.830 9.638 9.813 757,146 +0.26(+2.70%)
Mar 16, 2016 9.420 9.580 9.396 9.555 646,771 +0.10(+1.07%)
Mar 15, 2016 9.374 9.466 9.350 9.454 646,719 +0.02(+0.26%)
Mar 14, 2016 9.424 9.448 9.310 9.430 564,852 -0.03(-0.29%)
Mar 11, 2016 9.374 9.494 9.368 9.457 630,681 +0.17(+1.82%)
Mar 10, 2016 9.307 9.374 9.246 9.289 821,263 -0.05(-0.56%)
Mar 09, 2016 9.108 9.347 9.080 9.341 1,029,328 +0.30(+3.29%)
Mar 08, 2016 8.947 9.058 8.925 9.043 893,673 +0.07(+0.74%)
Mar 07, 2016 8.844 9.061 8.835 8.977 1,033,575 +0.09(+1.02%)
Mar 04, 2016 8.853 8.898 8.780 8.886 471,766 +0.05(+0.55%)
Mar 03, 2016 8.780 8.880 8.774 8.838 671,659 +0.03(+0.31%)
Mar 02, 2016 8.892 8.892 8.753 8.811 581,746 -0.13(-1.45%)
Mar 01, 2016 8.808 8.941 8.738 8.941 788,781 +0.14(+1.54%)
Feb 29, 2016 8.744 8.826 8.672 8.805 806,576 +0.05(+0.55%)
Feb 26, 2016 8.850 8.856 8.750 8.756 891,495 -0.05(-0.55%)
Feb 25, 2016 8.856 8.889 8.783 8.805 620,263 -0.02(-0.21%)
Feb 24, 2016 8.614 8.835 8.572 8.823 787,109 +0.10(+1.18%)
Feb 23, 2016 8.687 8.759 8.687 8.720 531,975 -0.01(-0.10%)
Feb 22, 2016 8.765 8.829 8.711 8.729 993,605 +0.08(+0.98%)
Feb 19, 2016 8.575 8.720 8.548 8.644 809,228 +0.03(+0.32%)
Feb 18, 2016 8.490 8.641 8.487 8.617 721,307 +0.14(+1.64%)
Feb 17, 2016 8.518 8.527 8.400 8.478 1,274,031 +0.04(+0.47%)
Feb 16, 2016 8.638 8.641 8.388 8.439 1,226,815 -0.15(-1.79%)
Feb 12, 2016 8.530 8.593 8.593 8.593 2,313,441 -0.02(-0.25%)
Feb 11, 2016 8.400 8.623 8.297 8.614 1,047,767 -0.04(-0.42%)
Feb 10, 2016 8.617 8.741 8.575 8.650 865,634 +0.01(+0.10%)
Feb 09, 2016 8.657 8.792 8.578 8.641 1,103,088 -0.06(-0.73%)
Feb 08, 2016 8.705 8.786 8.657 8.705 1,253,729 -0.08(-0.93%)
Feb 05, 2016 8.771 8.802 8.713 8.786 1,094,370 -0.02(-0.21%)
Feb 04, 2016 8.783 8.849 8.747 8.805 974,051 +0.09(+1.08%)
Feb 03, 2016 8.572 8.726 8.545 8.711 1,260,094 +0.27(+3.15%)
Feb 02, 2016 8.321 8.454 8.264 8.445 706,748 -0.00(-0.04%)
Feb 01, 2016 8.394 8.521 8.303 8.448 949,348 +0.07(+0.83%)
Jan 29, 2016 8.366 8.475 8.345 8.379 1,606,339 +0.07(+0.84%)
Jan 28, 2016 8.125 8.336 8.039 8.309 1,310,986 +0.32(+4.01%)
Jan 27, 2016 7.986 8.168 7.919 7.989 1,307,792 -0.09(-1.16%)
Jan 26, 2016 7.956 8.161 7.919 8.082 940,759 +0.25(+3.24%)
Jan 25, 2016 7.983 7.983 7.820 7.829 666,056 -0.19(-2.41%)
Jan 22, 2016 7.931 8.037 7.883 8.022 725,368 +0.23(+2.99%)
Jan 21, 2016 7.590 7.820 7.563 7.789 2,013,541 +0.21(+2.83%)
Jan 20, 2016 7.542 7.626 7.354 7.575 1,528,850 -0.07(-0.87%)
Jan 19, 2016 7.626 7.798 7.611 7.641 846,590 +0.07(+0.96%)
Jan 15, 2016 7.690 7.569 7.569 7.569 1,023,011 -0.27(-3.47%)
Jan 14, 2016 7.814 7.862 7.759 7.841 953,763 +0.02(+0.31%)
Jan 13, 2016 8.019 8.049 7.792 7.817 669,160 -0.19(-2.41%)
Jan 12, 2016 7.983 8.037 7.874 8.010 933,521 +0.06(+0.80%)
Jan 11, 2016 8.034 8.046 7.937 7.946 804,184 -0.04(-0.45%)
Jan 08, 2016 8.116 8.116 7.959 7.983 957,238 -0.09(-1.12%)
Jan 07, 2016 8.004 8.116 7.977 8.073 1,356,037 -0.01(-0.11%)
Jan 06, 2016 8.137 8.179 8.067 8.082 1,045,212 -0.15(-1.87%)
Jan 05, 2016 8.227 8.309 8.116 8.237 1,255,781 +0.01(+0.11%)
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.