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

TELUS Corporation (NY: TU )

16.54 UNCHANGED
Streaming Delayed 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 (%)
Jul 31, 2013 8.036 8.051 7.859 7.945 3,699,938 -0.05(-0.68%)
Jul 30, 2013 8.121 8.189 7.981 7.999 877,749 -0.08(-1.03%)
Jul 29, 2013 7.916 8.098 7.914 8.082 1,187,246 +0.15(+1.86%)
Jul 26, 2013 7.854 7.963 7.802 7.934 822,341 +0.04(+0.53%)
Jul 25, 2013 7.802 7.911 7.781 7.893 421,145 +0.09(+1.10%)
Jul 24, 2013 7.838 7.911 7.797 7.807 626,006 +0.03(+0.40%)
Jul 23, 2013 7.776 7.862 7.763 7.776 745,646 +0.08(+0.98%)
Jul 22, 2013 7.924 7.919 7.692 7.701 1,970,512 -0.22(-2.75%)
Jul 19, 2013 7.890 7.958 7.841 7.919 415,878 +0.03(+0.33%)
Jul 18, 2013 7.973 8.023 7.888 7.893 427,537 -0.06(-0.72%)
Jul 17, 2013 7.976 8.062 7.929 7.950 498,037 -0.02(-0.20%)
Jul 16, 2013 7.945 7.997 7.924 7.965 353,951 +0.04(+0.52%)
Jul 15, 2013 7.968 7.986 7.906 7.924 425,029 -0.01(-0.16%)
Jul 12, 2013 7.965 7.997 7.924 7.937 433,370 +0.00(+0.03%)
Jul 11, 2013 7.862 7.986 7.854 7.934 813,013 +0.18(+2.31%)
Jul 10, 2013 7.846 7.849 7.685 7.755 497,128 -0.05(-0.70%)
Jul 09, 2013 7.877 7.849 7.753 7.810 546,618 -0.01(-0.13%)
Jul 08, 2013 7.753 7.875 7.706 7.820 652,086 +0.09(+1.14%)
Jul 05, 2013 7.781 7.854 7.701 7.732 775,147 -0.10(-1.23%)
Jul 03, 2013 7.747 7.888 7.659 7.828 455,366 +0.05(+0.67%)
Jul 02, 2013 7.649 7.991 7.610 7.776 1,409,819 +0.08(+0.98%)
Jul 01, 2013 7.610 7.711 7.610 7.701 504,113 +0.12(+1.64%)
Jun 28, 2013 7.449 7.724 7.376 7.576 1,811,827 +0.19(+2.53%)
Jun 27, 2013 7.548 7.553 7.306 7.389 3,868,613 -0.23(-3.06%)
Jun 26, 2013 8.248 8.248 7.374 7.623 7,935,240 -0.62(-7.47%)
Jun 25, 2013 8.331 8.347 8.194 8.238 705,988 +0.06(+0.70%)
Jun 24, 2013 8.191 8.308 8.103 8.181 705,545 -0.16(-1.90%)
Jun 21, 2013 8.326 8.485 8.246 8.339 947,170 -0.03(-0.37%)
Jun 20, 2013 8.549 8.586 8.370 8.370 1,587,478 -0.29(-3.39%)
Jun 19, 2013 8.991 8.991 8.658 8.664 513,784 -0.34(-3.78%)
Jun 18, 2013 8.910 9.128 8.910 9.004 401,345 +0.10(+1.14%)
Jun 17, 2013 8.936 8.978 8.871 8.902 832,038 +0.05(+0.56%)
Jun 14, 2013 8.879 8.957 8.783 8.853 881,116 -0.01(-0.09%)
Jun 13, 2013 8.562 8.908 8.529 8.861 825,874 +0.30(+3.55%)
Jun 12, 2013 8.762 8.780 8.513 8.557 607,809 -0.18(-2.05%)
Jun 11, 2013 8.832 8.858 8.713 8.736 400,293 -0.11(-1.23%)
Jun 10, 2013 8.851 8.928 8.796 8.845 599,429 +0.01(+0.12%)
Jun 07, 2013 8.822 8.877 8.731 8.835 636,135 -0.00(-0.03%)
Jun 06, 2013 8.742 8.858 8.599 8.838 364,986 +0.01(+0.15%)
Jun 05, 2013 8.944 8.944 8.726 8.825 451,856 -0.17(-1.85%)
Jun 04, 2013 9.004 9.066 8.838 8.991 486,617 -0.06(-0.63%)
Jun 03, 2013 9.032 9.185 9.024 9.048 365,795 +0.04(+0.43%)
May 31, 2013 9.165 9.180 8.962 9.009 2,379,775 -0.16(-1.78%)
May 30, 2013 9.313 9.323 9.146 9.172 289,069 -0.12(-1.34%)
May 29, 2013 9.297 9.323 9.206 9.297 289,030 +0.00(+0.03%)
May 28, 2013 9.406 9.406 9.281 9.294 244,703 -0.05(-0.56%)
May 24, 2013 9.362 9.380 9.258 9.346 223,678 -0.04(-0.47%)
May 23, 2013 9.447 9.450 9.344 9.390 193,545 -0.03(-0.28%)
May 22, 2013 9.497 9.595 9.413 9.416 581,922 -0.09(-0.96%)
May 21, 2013 9.414 9.575 9.367 9.507 239,309 +0.10(+1.08%)
May 20, 2013 9.372 9.484 9.359 9.406 152,342 -0.02(-0.19%)
May 17, 2013 9.344 9.432 9.344 9.424 319,980 -0.08(-0.85%)
May 16, 2013 9.505 9.575 9.447 9.505 279,294 +0.06(+0.69%)
May 15, 2013 9.541 9.541 9.416 9.440 588,591 -0.16(-1.70%)
May 13, 2013 9.637 9.642 9.557 9.603 286,044 -0.03(-0.32%)
May 10, 2013 9.614 9.637 9.523 9.634 371,204 +0.05(+0.51%)
May 09, 2013 9.569 9.728 9.569 9.585 417,990 +0.08(+0.82%)
May 08, 2013 9.333 9.546 9.333 9.507 317,137 +0.18(+1.89%)
May 07, 2013 9.385 9.397 9.320 9.331 635,141 -0.01(-0.11%)
May 06, 2013 9.300 9.358 9.274 9.341 218,661 +0.03(+0.36%)
May 03, 2013 9.388 9.341 9.276 9.307 222,457 +0.00(+0.00%)
May 02, 2013 9.307 9.341 9.242 9.307 220,584 -0.01(-0.06%)
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.