TELUS Corporation (NY: TU )

15.63 UNCHANGED
Streaming Delayed Price Updated: 7:00 PM EDT, Jun 17, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Aug 30, 2013 8.006 8.006 7.768 7.799 808,697 -0.17(-2.13%)
Aug 29, 2013 7.935 8.062 7.900 7.968 773,838 +0.17(+2.18%)
Aug 28, 2013 7.710 7.875 7.710 7.799 826,641 +0.05(+0.62%)
Aug 27, 2013 7.609 7.756 7.581 7.750 405,522 +0.12(+1.56%)
Aug 26, 2013 7.674 7.692 7.578 7.631 367,396 -0.05(-0.63%)
Aug 23, 2013 7.695 7.697 7.652 7.679 341,568 -0.01(-0.07%)
Aug 22, 2013 7.667 7.733 7.624 7.685 291,862 +0.00(+0.00%)
Aug 21, 2013 7.705 7.771 7.679 7.685 404,650 -0.08(-1.04%)
Aug 20, 2013 7.773 7.821 7.725 7.766 587,650 -0.03(-0.42%)
Aug 19, 2013 7.794 7.844 7.740 7.799 341,773 -0.04(-0.52%)
Aug 16, 2013 7.918 7.943 7.834 7.839 612,286 -0.08(-0.99%)
Aug 15, 2013 7.738 8.105 7.738 7.918 1,461,745 +0.37(+4.94%)
Aug 14, 2013 7.647 7.660 7.535 7.545 421,711 -0.10(-1.33%)
Aug 13, 2013 7.563 7.692 7.548 7.647 922,006 +0.06(+0.84%)
Aug 12, 2013 7.522 7.596 7.489 7.583 765,710 -0.03(-0.33%)
Aug 09, 2013 7.479 7.611 7.444 7.609 583,199 +0.09(+1.21%)
Aug 08, 2013 7.578 7.611 7.497 7.517 1,053,548 -0.06(-0.77%)
Aug 07, 2013 7.621 7.621 7.484 7.576 959,185 -0.08(-0.99%)
Aug 06, 2013 7.619 7.700 7.555 7.652 537,774 -0.09(-1.15%)
Aug 05, 2013 7.672 7.766 7.657 7.740 198,316 +0.08(+0.99%)
Aug 02, 2013 7.664 7.685 7.609 7.664 703,551 -0.03(-0.36%)
Aug 01, 2013 7.766 7.778 7.616 7.692 667,500 -0.07(-0.85%)
Jul 31, 2013 7.847 7.862 7.674 7.758 3,788,965 -0.05(-0.68%)
Jul 30, 2013 7.930 7.996 7.794 7.811 898,869 -0.08(-1.03%)
Jul 29, 2013 7.730 7.908 7.728 7.892 1,215,813 +0.14(+1.86%)
Jul 26, 2013 7.669 7.776 7.619 7.748 842,128 +0.04(+0.53%)
Jul 25, 2013 7.619 7.725 7.598 7.707 431,279 +0.08(+1.10%)
Jul 24, 2013 7.654 7.725 7.614 7.624 641,069 +0.03(+0.40%)
Jul 23, 2013 7.593 7.677 7.581 7.593 763,587 +0.07(+0.98%)
Jul 22, 2013 7.738 7.733 7.511 7.520 2,017,926 -0.21(-2.75%)
Jul 19, 2013 7.705 7.771 7.657 7.733 425,885 +0.03(+0.33%)
Jul 18, 2013 7.786 7.834 7.702 7.707 437,824 -0.06(-0.72%)
Jul 17, 2013 7.788 7.872 7.743 7.763 510,021 -0.02(-0.20%)
Jul 16, 2013 7.758 7.809 7.738 7.778 362,468 +0.04(+0.52%)
Jul 15, 2013 7.781 7.799 7.720 7.738 435,256 -0.01(-0.16%)
Jul 12, 2013 7.778 7.809 7.738 7.750 443,798 +0.00(+0.03%)
Jul 11, 2013 7.677 7.799 7.669 7.748 832,576 +0.17(+2.31%)
Jul 10, 2013 7.662 7.664 7.505 7.573 509,089 -0.05(-0.70%)
Jul 09, 2013 7.692 7.664 7.571 7.626 559,770 -0.01(-0.13%)
Jul 08, 2013 7.571 7.690 7.525 7.636 667,777 +0.09(+1.14%)
Jul 05, 2013 7.598 7.669 7.520 7.550 793,798 -0.09(-1.23%)
Jul 03, 2013 7.565 7.702 7.479 7.644 466,323 +0.05(+0.67%)
Jul 02, 2013 7.469 7.804 7.431 7.593 1,443,742 +0.07(+0.98%)
Jul 01, 2013 7.431 7.530 7.431 7.520 516,243 +0.12(+1.64%)
Jun 28, 2013 7.274 7.543 7.203 7.398 1,855,423 +0.18(+2.53%)
Jun 27, 2013 7.370 7.375 7.135 7.216 3,961,699 -0.23(-3.06%)
Jun 26, 2013 8.055 8.055 7.200 7.444 8,126,177 -0.60(-7.47%)
Jun 25, 2013 8.136 8.151 8.001 8.044 722,975 +0.06(+0.70%)
Jun 24, 2013 7.999 8.113 7.913 7.989 722,522 -0.15(-1.90%)
Jun 21, 2013 8.131 8.285 8.052 8.143 969,961 -0.03(-0.37%)
Jun 20, 2013 8.349 8.384 8.174 8.174 1,625,676 -0.29(-3.39%)
Jun 19, 2013 8.779 8.779 8.455 8.460 526,146 -0.33(-3.78%)
Jun 18, 2013 8.701 8.914 8.701 8.792 411,002 +0.10(+1.14%)
Jun 17, 2013 8.726 8.767 8.663 8.693 852,059 +0.05(+0.56%)
Jun 14, 2013 8.670 8.746 8.577 8.645 902,318 -0.01(-0.09%)
Jun 13, 2013 8.361 8.698 8.328 8.653 845,746 +0.30(+3.55%)
Jun 12, 2013 8.556 8.574 8.313 8.356 622,434 -0.17(-2.05%)
Jun 11, 2013 8.625 8.650 8.508 8.531 409,925 -0.11(-1.23%)
Jun 10, 2013 8.643 8.719 8.589 8.638 613,852 +0.01(+0.12%)
Jun 07, 2013 8.615 8.668 8.526 8.627 651,442 -0.00(-0.03%)
Jun 06, 2013 8.536 8.650 8.397 8.630 373,768 +0.01(+0.15%)
Jun 05, 2013 8.734 8.734 8.521 8.617 462,729 -0.16(-1.85%)
Jun 04, 2013 8.792 8.853 8.630 8.779 498,326 -0.06(-0.63%)
Jun 03, 2013 8.820 8.970 8.812 8.835 374,597 +0.04(+0.43%)
May 31, 2013 8.949 8.964 8.752 8.797 2,437,037 -0.16(-1.78%)
May 30, 2013 9.094 9.104 8.932 8.957 296,024 -0.12(-1.34%)
May 29, 2013 9.079 9.104 8.990 9.079 295,985 +0.00(+0.03%)
May 28, 2013 9.185 9.185 9.063 9.076 250,591 -0.05(-0.56%)
May 24, 2013 9.142 9.160 9.040 9.127 229,060 -0.04(-0.47%)
May 23, 2013 9.226 9.228 9.124 9.170 198,202 -0.03(-0.28%)
May 22, 2013 9.274 9.370 9.192 9.195 595,924 -0.09(-0.96%)
May 21, 2013 9.193 9.350 9.147 9.284 245,067 +0.10(+1.08%)
May 20, 2013 9.152 9.261 9.139 9.185 156,008 -0.02(-0.19%)
May 17, 2013 9.124 9.210 9.124 9.203 327,680 -0.08(-0.85%)
May 16, 2013 9.281 9.350 9.226 9.281 286,014 +0.06(+0.69%)
May 15, 2013 9.317 9.317 9.195 9.218 602,754 -0.16(-1.70%)
May 13, 2013 9.411 9.416 9.332 9.378 292,927 -0.03(-0.32%)
May 10, 2013 9.388 9.411 9.299 9.408 380,136 +0.05(+0.51%)
May 09, 2013 9.345 9.499 9.345 9.360 428,047 +0.08(+0.82%)
May 08, 2013 9.114 9.322 9.114 9.284 324,768 +0.17(+1.89%)
May 07, 2013 9.165 9.176 9.101 9.111 650,424 -0.01(-0.11%)
May 06, 2013 9.081 9.138 9.056 9.122 223,923 +0.03(+0.36%)
May 03, 2013 9.167 9.122 9.058 9.089 227,809 +0.00(+0.00%)
May 02, 2013 9.089 9.122 9.025 9.089 225,892 -0.01(-0.06%)
May 01, 2013 9.013 9.119 9.013 9.094 605,437 -0.05(-0.50%)
Apr 30, 2013 9.025 9.139 8.954 9.139 3,219,472 +0.13(+1.43%)
Apr 29, 2013 8.914 9.020 8.893 9.010 493,141 +0.12(+1.37%)
Apr 26, 2013 8.871 8.939 8.866 8.888 360,219 +0.02(+0.26%)
Apr 25, 2013 8.896 8.926 8.823 8.866 577,340 -0.03(-0.34%)
Apr 24, 2013 8.954 8.957 8.858 8.896 288,240 -0.04(-0.43%)
Apr 23, 2013 8.972 9.002 8.899 8.934 293,053 +0.01(+0.11%)
Apr 22, 2013 8.972 8.995 8.914 8.924 225,181 -0.03(-0.28%)
Apr 19, 2013 8.850 8.964 8.820 8.949 291,534 +0.10(+1.12%)
Apr 18, 2013 8.820 8.914 8.769 8.850 309,475 +0.08(+0.90%)
Apr 17, 2013 8.792 9.084 8.632 8.772 700,908 +0.01(+0.14%)
Apr 16, 2013 8.684 8.781 8.641 8.759 823,836 +0.11(+1.26%)
Apr 15, 2013 8.729 8.852 8.649 8.650 320,428 -0.13(-1.46%)
Apr 12, 2013 8.722 8.795 8.716 8.778 673,052 +0.04(+0.43%)
Apr 11, 2013 8.758 8.790 8.715 8.740 286,377 +0.03(+0.29%)
Apr 10, 2013 8.632 8.736 8.632 8.715 257,527 +0.10(+1.21%)
Apr 09, 2013 8.629 8.648 8.559 8.611 716,501 +0.01(+0.13%)
Apr 08, 2013 8.603 8.686 8.544 8.600 387,392 +0.02(+0.18%)
Apr 05, 2013 8.588 8.630 8.527 8.584 764,716 -0.10(-1.10%)
Apr 04, 2013 8.686 8.740 8.649 8.679 542,532 +0.02(+0.25%)
Apr 03, 2013 8.772 8.814 8.617 8.658 624,703 -0.09(-1.04%)
Apr 02, 2013 8.748 8.821 8.739 8.749 462,476 +0.05(+0.55%)
Apr 01, 2013 8.741 8.745 8.662 8.701 528,076 -0.06(-0.65%)
Mar 28, 2013 8.606 8.781 8.591 8.758 591,252 +0.15(+1.69%)
Mar 27, 2013 8.667 8.674 8.586 8.612 1,696,353 -0.07(-0.80%)
Mar 26, 2013 8.644 8.720 8.532 8.682 888,922 +0.08(+0.93%)
Mar 25, 2013 8.683 8.731 8.582 8.602 251,064 -0.03(-0.31%)
Mar 22, 2013 8.630 8.741 8.605 8.629 363,671 +0.02(+0.25%)
Mar 21, 2013 8.693 8.703 8.600 8.607 232,007 -0.04(-0.47%)
Mar 20, 2013 8.636 8.674 8.608 8.648 604,344 +0.06(+0.75%)
Mar 19, 2013 8.610 8.624 8.550 8.583 264,448 -0.03(-0.31%)
Mar 18, 2013 8.649 8.686 8.580 8.610 248,689 -0.05(-0.63%)
Mar 15, 2013 8.542 8.686 8.542 8.664 570,940 +0.13(+1.51%)
Mar 14, 2013 8.487 8.602 8.464 8.535 255,436 +0.10(+1.17%)
Mar 13, 2013 8.555 8.572 8.411 8.436 416,944 -0.12(-1.38%)
Mar 12, 2013 8.539 8.605 8.531 8.554 323,403 +0.03(+0.30%)
Mar 11, 2013 8.603 8.603 8.527 8.529 176,935 -0.06(-0.71%)
Mar 08, 2013 8.654 8.654 8.580 8.589 347,005 -0.01(-0.07%)
Mar 07, 2013 8.717 8.726 8.553 8.596 485,503 -0.18(-2.04%)
Mar 06, 2013 8.845 8.852 8.744 8.774 448,209 -0.04(-0.49%)
Mar 05, 2013 8.791 8.872 8.771 8.817 950,710 +0.05(+0.59%)
Mar 04, 2013 8.710 8.795 8.684 8.766 749,967 +0.03(+0.33%)
Mar 01, 2013 8.643 8.744 8.608 8.736 434,723 +0.04(+0.45%)
Feb 28, 2013 8.636 8.749 8.602 8.697 1,035,777 -0.05(-0.59%)
Feb 27, 2013 8.511 8.788 8.482 8.749 689,584 +0.21(+2.45%)
Feb 26, 2013 8.513 8.597 8.459 8.540 531,295 +0.00(+0.00%)
Feb 25, 2013 8.641 8.665 8.536 8.540 620,939 -0.08(-0.97%)
Feb 22, 2013 8.561 8.669 8.550 8.624 491,200 -0.02(-0.18%)
Feb 21, 2013 8.520 8.693 8.512 8.639 616,157 +0.12(+1.43%)
Feb 20, 2013 8.645 8.645 8.472 8.517 888,086 -0.17(-1.94%)
Feb 19, 2013 8.463 8.697 8.451 8.686 1,125,886 +0.17(+2.02%)
Feb 15, 2013 8.412 8.587 8.373 8.513 638,433 +0.06(+0.66%)
Feb 14, 2013 8.427 8.458 8.416 8.458 463,636 +0.01(+0.10%)
Feb 13, 2013 8.455 8.511 8.437 8.449 655,975 +0.01(+0.11%)
Feb 12, 2013 8.404 8.477 8.371 8.440 439,766 +0.05(+0.60%)
Feb 11, 2013 8.319 8.418 8.313 8.389 504,978 +0.05(+0.55%)
Feb 08, 2013 8.469 8.472 8.280 8.344 871,656 -0.17(-2.01%)
Feb 07, 2013 8.588 8.597 8.497 8.515 464,205 -0.09(-1.03%)
Feb 06, 2013 8.475 8.622 8.465 8.603 399,371 +0.12(+1.42%)
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.