TELUS Corporation (NY: TU )

16.74 UNCHANGED
Streaming Delayed Price Updated: 7:00 PM EDT, Sep 20, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jan 31, 2022 20.35 20.62 20.55 1,220,409 +0.10(+0.51%)
Jan 28, 2022 20.25 20.45 20.11 20.44 1,670,136 +0.21(+1.04%)
Jan 27, 2022 20.44 20.53 20.22 20.23 1,524,088 -0.12(-0.60%)
Jan 26, 2022 20.51 20.82 20.25 20.35 2,441,395 -0.09(-0.43%)
Jan 25, 2022 20.10 20.58 19.92 20.44 1,692,039 +0.24(+1.17%)
Jan 24, 2022 20.19 20.29 19.86 20.21 1,786,680 -0.17(-0.81%)
Jan 21, 2022 20.57 20.65 20.31 20.37 1,439,846 -0.29(-1.40%)
Jan 20, 2022 20.83 20.94 20.65 20.66 1,070,627 -0.11(-0.55%)
Jan 19, 2022 20.95 20.95 20.70 20.77 1,611,968 -0.10(-0.50%)
Jan 18, 2022 20.73 20.96 20.67 20.88 1,056,134 +0.13(+0.63%)
Jan 14, 2022 20.75 0 -0.04(-0.21%)
Jan 13, 2022 20.73 20.92 20.67 20.79 970,870 +0.12(+0.59%)
Jan 12, 2022 20.61 20.76 20.61 20.67 1,373,763 +0.10(+0.47%)
Jan 11, 2022 20.51 20.65 20.26 20.57 1,002,903 +0.27(+1.33%)
Jan 10, 2022 20.43 20.47 20.20 20.30 1,204,885 -0.17(-0.85%)
Jan 07, 2022 20.31 20.53 20.22 20.48 862,660 +0.05(+0.26%)
Jan 06, 2022 20.41 20.49 20.26 20.42 891,348 +0.07(+0.34%)
Jan 05, 2022 20.47 20.61 20.34 20.35 1,506,108 -0.11(-0.55%)
Jan 04, 2022 20.56 20.65 20.44 20.47 1,371,994 -0.13(-0.64%)
Jan 03, 2022 20.64 20.73 20.57 20.60 463,505 +0.02(+0.08%)
Dec 31, 2021 20.41 20.62 20.41 20.58 1,023,242 +0.17(+0.81%)
Dec 30, 2021 20.38 20.46 20.28 20.41 775,065 +0.04(+0.21%)
Dec 29, 2021 20.37 20.41 20.27 20.37 973,633 -0.03(-0.13%)
Dec 28, 2021 20.43 20.53 20.38 20.40 742,753 -0.10(-0.47%)
Dec 27, 2021 20.28 20.50 20.25 20.49 506,433 +0.21(+1.03%)
Dec 23, 2021 20.39 20.40 20.27 20.28 674,628 -0.04(-0.21%)
Dec 22, 2021 20.14 20.34 20.09 20.33 800,371 +0.24(+1.17%)
Dec 21, 2021 20.13 20.24 20.07 20.09 1,162,439 +0.03(+0.17%)
Dec 20, 2021 19.87 20.07 19.79 20.06 1,128,187 +0.04(+0.22%)
Dec 17, 2021 19.79 20.20 19.63 20.01 1,395,558 -0.03(-0.17%)
Dec 16, 2021 19.99 20.11 19.94 20.05 940,462 +0.13(+0.66%)
Dec 15, 2021 19.85 19.99 19.74 19.92 1,187,329 +0.08(+0.40%)
Dec 14, 2021 19.85 20.00 19.73 19.84 1,048,485 -0.11(-0.57%)
Dec 13, 2021 20.11 20.19 19.90 19.95 1,280,172 -0.23(-1.12%)
Dec 10, 2021 20.03 20.26 19.91 20.18 1,511,465 +0.22(+1.09%)
Dec 09, 2021 20.08 20.10 19.92 19.96 991,272 -0.18(-0.91%)
Dec 08, 2021 20.40 20.44 20.11 20.14 1,092,572 -0.25(-1.23%)
Dec 07, 2021 20.29 20.49 20.29 20.40 1,227,653 +0.24(+1.20%)
Dec 06, 2021 20.02 20.20 19.99 20.15 1,594,468 +0.28(+1.39%)
Dec 03, 2021 19.86 19.97 19.80 19.88 841,428 +0.04(+0.22%)
Dec 02, 2021 19.70 19.98 19.70 19.83 1,191,176 +0.11(+0.57%)
Dec 01, 2021 19.89 20.07 19.72 19.72 1,124,519 -0.02(-0.09%)
Nov 30, 2021 19.89 19.93 19.72 19.74 1,615,193 -0.23(-1.17%)
Nov 29, 2021 19.96 20.00 19.78 19.97 1,094,477 +0.13(+0.65%)
Nov 26, 2021 19.77 19.96 19.72 19.84 771,709 -0.28(-1.37%)
Nov 24, 2021 19.88 20.14 19.81 20.12 1,058,269 +0.21(+1.04%)
Nov 23, 2021 19.71 19.93 19.67 19.91 1,000,743 +0.14(+0.70%)
Nov 22, 2021 19.89 19.96 19.75 19.77 1,136,894 -0.09(-0.48%)
Nov 19, 2021 19.91 19.91 19.79 19.87 766,282 -0.02(-0.09%)
Nov 18, 2021 19.81 19.93 19.83 19.89 853,016 +0.09(+0.48%)
Nov 17, 2021 19.77 19.79 19.66 19.79 1,028,176 -0.04(-0.22%)
Nov 16, 2021 19.95 20.00 19.83 19.83 644,775 -0.08(-0.39%)
Nov 15, 2021 20.02 20.07 19.89 19.91 646,681 -0.05(-0.26%)
Nov 12, 2021 19.91 19.99 19.82 19.96 944,814 +0.10(+0.52%)
Nov 11, 2021 20.06 20.18 19.76 19.86 2,071,809 -0.34(-1.67%)
Nov 10, 2021 20.28 20.20 952,058 -0.09(-0.47%)
Nov 09, 2021 20.28 20.30 20.17 20.29 985,624 +0.07(+0.34%)
Nov 08, 2021 20.14 20.34 20.08 20.22 1,026,903 +0.15(+0.73%)
Nov 05, 2021 19.59 20.15 19.59 20.08 1,421,939 +0.46(+2.33%)
Nov 04, 2021 19.70 19.74 19.52 19.62 1,013,712 -0.09(-0.48%)
Nov 03, 2021 19.67 19.74 19.64 19.71 943,239 -0.03(-0.13%)
Nov 02, 2021 19.80 19.88 19.67 19.74 902,945 -0.08(-0.39%)
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.