FinancialContent is the trusted provider of stock market information to the media industry.
TELUS Corporation (NY: TU)
39.24 USD  UNCHANGED
Official Closing Price  /  Updated: 6:29 PM EST, Feb 21, 2020  /  Add to My Watchlist      
Historical Prices
Date Open High Low Close Volume Change (%)
Feb 21, 2020 39.20 39.40 39.10 39.24 542,700 +0.00(+0.00%)
Feb 20, 2020 38.93 39.25 38.82 39.24 1,231,824 -1.38(-3.40%)
Feb 19, 2020 40.99 40.99 40.17 40.62 729,793 -0.21(-0.51%)
Feb 18, 2020 40.56 40.92 40.21 40.83 616,279 +0.27(+0.67%)
Feb 14, 2020 40.87 40.98 40.17 40.56 816,000 -0.56(-1.36%)
Feb 13, 2020 41.28 41.43 40.36 41.12 930,255 -0.65(-1.56%)
Feb 12, 2020 41.56 41.81 41.43 41.77 496,348 +0.31(+0.75%)
Feb 11, 2020 41.32 41.76 41.29 41.46 551,332 +0.11(+0.27%)
Feb 10, 2020 40.84 41.37 40.84 41.35 536,421 +0.34(+0.83%)
Feb 07, 2020 40.72 41.01 40.54 41.01 828,200 +0.34(+0.84%)
Feb 06, 2020 40.27 40.72 40.27 40.67 862,936 +0.47(+1.17%)
Feb 05, 2020 40.35 40.43 40.14 40.20 578,204 -0.01(-0.02%)
Feb 04, 2020 40.26 40.30 40.08 40.21 342,446 +0.24(+0.60%)
Feb 03, 2020 40.25 40.33 39.96 39.97 354,128 -0.14(-0.35%)
Jan 31, 2020 40.25 40.25 39.80 40.11 494,000 -0.22(-0.55%)
Jan 30, 2020 40.15 40.37 39.97 40.33 443,943 +0.11(+0.27%)
Jan 29, 2020 40.60 40.71 40.09 40.22 571,233 -0.43(-1.06%)
Jan 28, 2020 40.01 40.68 39.97 40.65 397,061 +0.60(+1.50%)
Jan 27, 2020 39.46 40.20 39.39 40.05 452,510 +0.24(+0.60%)
Jan 24, 2020 39.75 39.91 39.72 39.81 361,600 +0.11(+0.28%)
Jan 23, 2020 39.58 39.77 39.41 39.70 522,135 +0.12(+0.30%)
Jan 22, 2020 39.50 39.77 39.45 39.58 341,637 +0.11(+0.28%)
Jan 21, 2020 39.28 39.49 39.24 39.47 363,188 +0.20(+0.51%)
Jan 17, 2020 38.98 39.27 38.90 39.27 256,500 +0.29(+0.74%)
Jan 16, 2020 38.72 39.08 38.56 38.98 290,607 +0.33(+0.85%)
Jan 15, 2020 38.47 38.72 38.43 38.65 369,827 +0.17(+0.44%)
Jan 14, 2020 38.53 38.53 38.37 38.48 342,900 -0.10(-0.26%)
Jan 13, 2020 38.49 38.60 38.36 38.58 314,115 +0.08(+0.21%)
Jan 10, 2020 38.56 38.68 38.48 38.50 345,800 +0.08(+0.21%)
Jan 09, 2020 38.71 38.83 38.37 38.42 365,265 -0.36(-0.93%)
Jan 08, 2020 38.79 39.08 38.69 38.78 409,449 -0.06(-0.15%)
Jan 07, 2020 38.71 38.95 38.62 38.84 322,044 +0.04(+0.10%)
Jan 06, 2020 38.58 38.85 38.56 38.80 398,836 +0.09(+0.23%)
Jan 03, 2020 38.61 38.94 38.61 38.71 369,800 -0.11(-0.28%)
Jan 02, 2020 38.84 38.85 38.63 38.82 318,026 +0.09(+0.23%)
Dec 31, 2019 38.56 38.82 38.56 38.73 416,100 +0.12(+0.31%)
Dec 30, 2019 38.65 38.69 38.53 38.61 353,419 -0.02(-0.05%)
Dec 27, 2019 38.44 38.65 38.42 38.63 304,100 +0.28(+0.73%)
Dec 26, 2019 38.33 38.40 38.23 38.35 220,039 +0.02(+0.05%)
Dec 24, 2019 38.42 38.42 38.18 38.33 159,600 -0.09(-0.23%)
Dec 23, 2019 38.40 38.50 38.34 38.42 295,606 +0.04(+0.10%)
Dec 20, 2019 38.41 38.51 38.15 38.38 493,400 +0.06(+0.16%)
Dec 19, 2019 38.17 38.39 38.06 38.32 410,671 +0.16(+0.42%)
Dec 18, 2019 38.19 38.22 37.74 38.16 453,682 +0.04(+0.10%)
Dec 17, 2019 38.04 38.24 37.99 38.12 451,382 +0.13(+0.34%)
Dec 16, 2019 38.01 38.21 37.93 37.99 392,190 +0.13(+0.34%)
Dec 13, 2019 37.96 38.06 37.69 37.86 391,500 -0.13(-0.34%)
Dec 12, 2019 38.08 38.21 37.96 37.99 387,637 -0.08(-0.21%)
Dec 11, 2019 37.89 38.12 37.77 38.07 356,112 +0.15(+0.40%)
Dec 10, 2019 38.20 38.45 37.88 37.92 486,293 -0.90(-2.32%)
Dec 09, 2019 38.67 38.89 38.60 38.82 494,662 +0.19(+0.49%)
Dec 06, 2019 38.56 38.77 38.48 38.63 586,400 +0.05(+0.13%)
Dec 05, 2019 38.10 38.61 38.10 38.58 663,893 +0.59(+1.55%)
Dec 04, 2019 37.73 38.04 37.59 37.99 410,656 +0.47(+1.25%)
Dec 03, 2019 37.53 37.72 37.39 37.52 337,112 -0.09(-0.24%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Six Financial & Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.