TELUS Corporation (NY: TU )

16.01 +0.10 (+0.63%)
Official Closing Price Updated: 7:00 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Apr 29, 2022 22.11 22.11 21.57 21.61 2,038,691 -0.50(-2.27%)
Apr 28, 2022 22.07 22.24 21.89 22.11 1,616,780 +0.10(+0.43%)
Apr 27, 2022 22.07 22.29 21.94 22.02 2,622,532 -0.09(-0.39%)
Apr 26, 2022 22.63 22.63 22.09 22.10 2,632,276 -0.52(-2.29%)
Apr 25, 2022 22.42 22.72 22.22 22.62 2,652,716 -0.01(-0.04%)
Apr 22, 2022 22.97 23.01 22.54 22.63 2,008,800 -0.53(-2.28%)
Apr 21, 2022 23.47 23.52 23.12 23.16 1,800,582 -0.30(-1.29%)
Apr 20, 2022 23.18 23.63 23.07 23.46 2,163,537 +0.47(+2.03%)
Apr 19, 2022 22.93 23.01 22.87 22.99 1,398,109 +0.01(+0.04%)
Apr 18, 2022 23.06 23.34 22.92 22.99 1,667,379 -0.11(-0.49%)
Apr 14, 2022 23.07 23.32 22.97 23.10 2,387,284 +0.08(+0.34%)
Apr 13, 2022 22.85 23.08 22.79 23.02 3,459,446 +0.16(+0.72%)
Apr 12, 2022 23.25 23.36 22.84 22.86 3,176,796 -0.36(-1.56%)
Apr 11, 2022 23.45 23.74 23.18 23.22 2,196,400 -0.46(-1.93%)
Apr 08, 2022 23.47 23.76 23.42 23.68 1,474,407 +0.13(+0.55%)
Apr 07, 2022 23.38 23.65 23.25 23.55 1,704,918 +0.17(+0.74%)
Apr 06, 2022 23.28 23.46 23.18 23.38 1,783,254 +0.16(+0.71%)
Apr 05, 2022 23.06 23.39 23.06 23.21 1,378,966 +0.18(+0.79%)
Apr 04, 2022 23.00 23.07 22.85 23.03 1,551,619 +0.03(+0.11%)
Apr 01, 2022 22.63 23.02 22.57 23.00 2,242,801 +0.41(+1.84%)
Mar 31, 2022 22.29 22.74 22.27 22.59 2,240,357 +0.26(+1.16%)
Mar 30, 2022 22.38 22.42 22.23 22.33 2,173,511 +0.03(+0.16%)
Mar 29, 2022 22.24 22.41 22.17 22.29 2,148,073 +0.16(+0.74%)
Mar 28, 2022 22.23 22.23 21.95 22.13 1,806,190 -0.14(-0.62%)
Mar 25, 2022 22.18 22.29 22.14 22.27 2,229,299 +0.12(+0.55%)
Mar 24, 2022 22.10 22.22 22.03 22.15 1,168,562 +0.11(+0.51%)
Mar 23, 2022 22.16 22.16 22.03 22.04 1,518,356 -0.11(-0.51%)
Mar 22, 2022 22.27 22.27 22.04 22.15 1,431,655 -0.03(-0.12%)
Mar 21, 2022 22.21 22.27 22.06 22.17 1,773,831 +0.02(+0.08%)
Mar 18, 2022 22.25 22.28 21.91 22.16 3,159,218 -0.16(-0.70%)
Mar 17, 2022 22.27 22.41 22.19 22.31 3,227,699 +0.08(+0.35%)
Mar 16, 2022 22.12 22.29 21.92 22.23 1,727,495 +0.22(+0.98%)
Mar 15, 2022 21.98 22.17 21.83 22.02 2,508,408 -0.03(-0.16%)
Mar 14, 2022 22.59 22.64 21.96 22.05 1,943,354 -0.55(-2.45%)
Mar 11, 2022 22.54 22.76 22.53 22.61 1,425,120 +0.11(+0.50%)
Mar 10, 2022 22.25 22.55 22.20 22.49 1,763,929 +0.21(+0.92%)
Mar 09, 2022 22.05 22.33 21.90 22.29 1,952,308 +0.38(+1.75%)
Mar 08, 2022 22.31 22.48 21.84 21.90 3,604,126 -0.50(-2.21%)
Mar 07, 2022 22.22 22.60 22.22 22.40 2,372,121 -0.09(-0.38%)
Mar 04, 2022 21.99 22.59 21.91 22.48 1,705,144 +0.40(+1.82%)
Mar 03, 2022 21.96 22.15 21.94 22.08 1,925,285 +0.18(+0.82%)
Mar 02, 2022 21.51 21.98 21.51 21.90 2,014,540 +0.45(+2.11%)
Mar 01, 2022 21.49 21.72 21.40 21.45 1,712,398 -0.09(-0.40%)
Feb 28, 2022 21.49 21.67 21.42 21.54 2,372,395 -0.20(-0.90%)
Feb 25, 2022 21.40 21.80 21.57 21.73 1,845,849 +0.43(+2.00%)
Feb 24, 2022 20.78 21.32 20.68 21.31 3,385,172 +0.16(+0.77%)
Feb 23, 2022 21.49 21.66 21.14 21.14 2,810,062 -0.25(-1.16%)
Feb 22, 2022 21.48 21.61 21.18 21.39 3,310,876 -0.09(-0.40%)
Feb 18, 2022 21.48 0 +0.03(+0.16%)
Feb 17, 2022 21.26 21.49 21.26 21.44 2,607,530 +0.04(+0.20%)
Feb 16, 2022 21.38 21.52 21.31 21.40 1,741,842 +0.02(+0.08%)
Feb 15, 2022 21.30 21.49 21.29 21.38 1,911,112 +0.14(+0.68%)
Feb 14, 2022 21.20 21.32 21.05 21.24 3,618,540 +0.10(+0.48%)
Feb 11, 2022 21.08 21.29 21.03 21.14 1,672,067 +0.07(+0.32%)
Feb 10, 2022 20.77 21.38 20.77 21.07 2,559,373 +0.15(+0.73%)
Feb 09, 2022 20.67 20.95 20.64 20.91 2,888,583 +0.32(+1.53%)
Feb 08, 2022 20.59 20.66 20.54 20.60 1,810,138 -0.03(-0.17%)
Feb 07, 2022 20.71 20.71 20.50 20.63 1,812,764 +0.02(+0.08%)
Feb 04, 2022 20.50 20.70 20.43 20.62 1,656,399 +0.03(+0.17%)
Feb 03, 2022 20.35 20.69 20.58 3,202,631 +0.20(+0.96%)
Feb 02, 2022 20.16 20.47 20.16 20.39 1,723,985 +0.26(+1.27%)
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.