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

20.55 -0.68 (-3.20%)
Official Closing Price Updated: 7:00 PM EST, Dec 5, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
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%)
Nov 01, 2022 25.23 25.41 24.38 24.62 84,386 -0.26(-1.05%)
Oct 31, 2022 24.95 25.24 24.69 24.88 92,293 -0.40(-1.58%)
Oct 28, 2022 25.19 25.64 24.94 25.28 115,752 +0.15(+0.60%)
Oct 27, 2022 25.90 26.12 24.30 25.13 220,636 -0.78(-3.01%)
Oct 26, 2022 25.83 26.75 25.83 25.91 53,847 -0.09(-0.35%)
Oct 25, 2022 25.34 26.15 25.11 26.00 165,773 +0.82(+3.26%)
Oct 24, 2022 25.64 25.64 24.68 25.18 108,475 -0.45(-1.76%)
Oct 21, 2022 25.91 25.91 25.24 25.63 100,914 -0.05(-0.19%)
Oct 20, 2022 25.78 26.62 25.50 25.68 52,561 -0.22(-0.85%)
Oct 19, 2022 26.48 26.48 25.62 25.90 40,270 -0.63(-2.37%)
Oct 18, 2022 27.00 27.00 26.29 26.53 53,651 +0.22(+0.84%)
Oct 17, 2022 25.84 26.66 25.81 26.31 173,149 +1.02(+4.03%)
Oct 14, 2022 25.87 25.87 25.23 25.29 179,893 -0.48(-1.86%)
Oct 13, 2022 24.35 25.95 23.84 25.77 253,420 +0.83(+3.33%)
Oct 12, 2022 25.35 25.35 24.86 24.94 38,348 -0.31(-1.23%)
Oct 11, 2022 25.37 25.76 24.55 25.25 67,929 -0.25(-0.98%)
Oct 10, 2022 25.67 26.00 24.95 25.50 91,951 +0.39(+1.55%)
Oct 07, 2022 26.95 26.95 24.95 25.11 142,717 -2.21(-8.09%)
Oct 06, 2022 27.61 27.92 27.11 27.32 238,329 -0.51(-1.83%)
Oct 05, 2022 26.95 27.91 26.95 27.83 382,260 +0.52(+1.90%)
Oct 04, 2022 27.10 27.72 26.83 27.31 276,808 +0.72(+2.71%)
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.