Telus International [Cda] Inc Subordinate Voting (NY: TIXT )

23.42 UNCHANGED
Streaming Delayed Price Updated: 7:00 PM EST, Jan 27, 2023 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jan 27, 2023 22.88 23.65 22.88 23.42 150,072 +0.28(+1.21%)
Jan 26, 2023 23.00 23.30 22.69 23.14 181,850 +0.20(+0.87%)
Jan 25, 2023 22.45 22.97 22.30 22.94 198,549 +0.19(+0.84%)
Jan 24, 2023 22.99 23.16 22.64 22.75 51,846 -0.20(-0.87%)
Jan 23, 2023 22.70 23.00 22.54 22.95 97,433 +0.30(+1.32%)
Jan 20, 2023 22.42 22.70 22.29 22.65 67,935 +0.24(+1.07%)
Jan 19, 2023 22.13 22.77 22.13 22.41 122,113 +0.28(+1.27%)
Jan 18, 2023 22.35 22.51 22.01 22.13 45,590 -0.18(-0.81%)
Jan 17, 2023 22.16 22.55 21.92 22.31 137,801 +0.24(+1.09%)
Jan 13, 2023 21.88 22.36 21.64 22.07 63,371 +0.04(+0.18%)
Jan 12, 2023 21.70 22.11 21.43 22.03 84,435 +0.49(+2.27%)
Jan 11, 2023 21.67 21.83 21.04 21.54 163,774 +0.42(+1.99%)
Jan 10, 2023 20.01 21.20 20.01 21.12 139,941 +0.90(+4.45%)
Jan 09, 2023 19.81 20.54 19.81 20.22 61,774 +0.41(+2.07%)
Jan 06, 2023 19.60 19.85 19.27 19.81 96,936 +0.30(+1.54%)
Jan 05, 2023 20.12 20.12 19.36 19.51 88,469 -0.87(-4.27%)
Jan 04, 2023 20.13 20.62 20.05 20.38 146,080 +0.54(+2.72%)
Jan 03, 2023 19.75 20.13 19.56 19.84 109,371 +0.05(+0.25%)
Dec 30, 2022 19.82 19.99 19.58 19.79 79,885 -0.13(-0.65%)
Dec 29, 2022 19.59 19.93 19.46 19.92 96,630 +0.57(+2.95%)
Dec 28, 2022 19.66 19.96 19.25 19.35 218,341 -0.28(-1.43%)
Dec 27, 2022 19.42 19.89 19.08 19.63 47,298 +0.24(+1.24%)
Dec 23, 2022 19.51 19.51 19.20 19.39 63,300 -0.11(-0.56%)
Dec 22, 2022 19.41 19.50 19.04 19.50 297,069 +0.01(+0.05%)
Dec 21, 2022 19.54 19.73 19.14 19.49 172,938 +0.09(+0.46%)
Dec 20, 2022 18.84 19.60 18.84 19.40 180,905 +0.35(+1.84%)
Dec 19, 2022 19.29 19.32 18.86 19.05 315,862 -0.45(-2.31%)
Dec 16, 2022 19.07 19.51 18.82 19.50 742,202 +0.35(+1.83%)
Dec 15, 2022 18.63 19.15 17.65 19.15 570,595 -0.15(-0.78%)
Dec 14, 2022 19.84 19.85 19.05 19.30 78,756 -0.56(-2.82%)
Dec 13, 2022 20.77 20.78 19.73 19.86 64,891 -0.12(-0.60%)
Dec 12, 2022 19.66 20.26 19.50 19.98 136,860 +0.46(+2.36%)
Dec 09, 2022 19.40 19.75 19.34 19.52 161,197 -0.07(-0.36%)
Dec 08, 2022 19.61 19.97 19.35 19.59 68,143 +0.17(+0.88%)
Dec 07, 2022 19.80 19.86 19.23 19.42 116,614 -0.47(-2.36%)
Dec 06, 2022 20.42 20.61 19.71 19.89 303,688 -0.66(-3.21%)
Dec 05, 2022 21.22 21.22 20.39 20.55 127,605 -0.68(-3.20%)
Dec 02, 2022 20.87 21.25 20.64 21.23 94,620 +0.04(+0.19%)
Dec 01, 2022 21.03 21.59 20.89 21.19 174,615 +0.13(+0.62%)
Nov 30, 2022 20.04 21.11 19.91 21.06 119,846 +1.15(+5.78%)
Nov 29, 2022 19.89 19.97 19.64 19.91 112,700 +0.01(+0.05%)
Nov 28, 2022 20.45 20.45 19.78 19.90 148,269 -0.45(-2.21%)
Nov 25, 2022 20.13 20.53 19.98 20.35 27,972 +0.28(+1.40%)
Nov 23, 2022 20.07 20.60 19.84 20.07 154,060 -0.12(-0.59%)
Nov 22, 2022 19.29 20.21 19.06 20.19 328,478 +1.09(+5.71%)
Nov 21, 2022 19.39 19.49 18.68 19.10 450,273 -0.37(-1.90%)
Nov 18, 2022 20.25 20.25 19.46 19.47 441,250 -0.63(-3.13%)
Nov 17, 2022 20.07 20.36 19.94 20.10 169,980 -0.34(-1.66%)
Nov 16, 2022 20.39 20.79 20.26 20.44 109,531 +0.05(+0.25%)
Nov 15, 2022 20.26 20.77 20.19 20.39 126,435 +0.42(+2.10%)
Nov 14, 2022 19.90 20.05 19.42 19.97 139,606 +0.10(+0.50%)
Nov 11, 2022 19.84 19.96 19.52 19.87 137,505 +0.00(+0.00%)
Nov 10, 2022 19.97 20.30 19.36 19.87 187,170 +0.54(+2.79%)
Nov 09, 2022 20.75 20.75 18.86 19.33 170,786 -1.47(-7.07%)
Nov 08, 2022 20.34 21.36 20.08 20.80 262,352 +0.54(+2.67%)
Nov 07, 2022 21.89 22.00 20.19 20.26 266,006 -1.89(-8.53%)
Nov 04, 2022 24.00 24.90 21.94 22.15 318,131 -1.22(-5.22%)
Nov 03, 2022 23.60 23.91 23.36 23.37 222,399 -0.41(-1.72%)
Nov 02, 2022 24.57 23.75 23.78 120,376 -0.84(-3.41%)
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.