TELUS Corporation (NY: TU )

20.42 UNCHANGED
Streaming Delayed Price Updated: 7:00 PM EDT, Sep 27, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Sep 27, 2022 20.45 20.55 20.32 20.42 1,575,234 +0.05(+0.25%)
Sep 26, 2022 20.70 20.72 20.20 20.37 2,002,380 -0.52(-2.49%)
Sep 23, 2022 21.11 21.19 20.80 20.89 1,299,391 -0.47(-2.20%)
Sep 22, 2022 21.13 21.48 21.07 21.36 1,015,485 +0.19(+0.90%)
Sep 21, 2022 21.45 21.51 21.17 21.17 879,085 -0.18(-0.84%)
Sep 20, 2022 21.57 21.57 21.25 21.35 917,061 -0.38(-1.75%)
Sep 19, 2022 21.53 21.73 21.41 21.73 744,641 +0.04(+0.18%)
Sep 16, 2022 21.45 21.72 21.39 21.69 987,194 +0.05(+0.23%)
Sep 15, 2022 21.63 21.79 21.51 21.64 1,200,263 -0.03(-0.14%)
Sep 14, 2022 21.82 21.91 21.64 21.67 930,202 -0.23(-1.05%)
Sep 13, 2022 22.39 22.50 21.86 21.90 1,220,122 -0.78(-3.44%)
Sep 12, 2022 22.70 22.89 22.62 22.68 1,120,641 +0.17(+0.76%)
Sep 09, 2022 22.19 22.55 22.19 22.51 1,362,341 +0.49(+2.23%)
Sep 08, 2022 21.84 22.12 21.82 22.02 1,239,082 -0.27(-1.21%)
Sep 07, 2022 22.14 22.32 21.96 22.29 1,460,858 +0.12(+0.54%)
Sep 06, 2022 22.69 22.79 22.16 22.17 1,148,508 -0.44(-1.95%)
Sep 02, 2022 22.62 22.94 22.50 22.61 1,497,896 +0.13(+0.58%)
Sep 01, 2022 22.52 22.52 22.29 22.48 1,365,732 -0.04(-0.18%)
Aug 31, 2022 22.77 22.81 22.50 22.52 1,127,190 -0.29(-1.27%)
Aug 30, 2022 23.29 23.30 22.75 22.81 1,602,375 -0.33(-1.43%)
Aug 29, 2022 23.02 23.21 22.96 23.14 966,898 +0.05(+0.22%)
Aug 26, 2022 23.54 23.56 23.05 23.09 786,854 -0.40(-1.70%)
Aug 25, 2022 23.33 23.53 23.14 23.49 674,893 +0.26(+1.12%)
Aug 24, 2022 23.19 23.29 23.07 23.23 662,020 +0.00(+0.00%)
Aug 23, 2022 23.27 23.34 23.14 23.23 860,812 -0.07(-0.30%)
Aug 22, 2022 23.52 23.58 23.18 23.30 842,283 -0.36(-1.52%)
Aug 19, 2022 23.41 23.68 23.34 23.66 952,085 +0.25(+1.07%)
Aug 18, 2022 23.43 23.50 23.34 23.41 1,014,770 -0.04(-0.17%)
Aug 17, 2022 23.45 23.55 23.34 23.45 730,281 -0.16(-0.68%)
Aug 16, 2022 23.33 23.64 23.30 23.61 809,316 +0.29(+1.24%)
Aug 15, 2022 23.48 23.48 23.13 23.32 993,332 -0.28(-1.19%)
Aug 12, 2022 23.35 23.64 23.27 23.60 1,430,628 +0.25(+1.07%)
Aug 11, 2022 23.17 23.56 23.07 23.35 1,441,894 +0.31(+1.35%)
Aug 10, 2022 22.84 23.07 22.84 23.04 1,113,156 +0.36(+1.59%)
Aug 09, 2022 22.70 22.75 22.55 22.68 771,548 +0.04(+0.18%)
Aug 08, 2022 22.51 22.97 22.51 22.64 1,124,850 +0.28(+1.25%)
Aug 05, 2022 22.46 22.50 22.08 22.36 1,328,711 -0.14(-0.62%)
Aug 04, 2022 22.59 22.73 22.50 22.50 1,432,684 -0.04(-0.18%)
Aug 03, 2022 22.69 22.74 22.46 22.54 1,197,091 -0.09(-0.40%)
Aug 02, 2022 22.94 22.95 22.63 22.63 964,560 -0.29(-1.27%)
Aug 01, 2022 22.91 23.01 22.79 22.92 620,000 -0.08(-0.35%)
Jul 29, 2022 23.02 23.18 22.91 23.00 1,024,638 +0.06(+0.26%)
Jul 28, 2022 22.62 23.08 22.56 22.94 1,251,128 +0.32(+1.41%)
Jul 27, 2022 22.41 22.74 22.40 22.62 1,301,325 +0.21(+0.94%)
Jul 26, 2022 22.49 22.52 22.26 22.41 1,007,906 -0.15(-0.66%)
Jul 25, 2022 22.41 22.74 22.41 22.56 971,644 +0.19(+0.85%)
Jul 22, 2022 22.40 22.56 22.18 22.37 795,164 -0.01(-0.04%)
Jul 21, 2022 22.26 22.41 22.15 22.38 807,051 +0.05(+0.22%)
Jul 20, 2022 22.43 22.43 22.22 22.33 1,096,544 -0.04(-0.18%)
Jul 19, 2022 22.12 22.52 22.12 22.37 1,120,469 +0.38(+1.73%)
Jul 18, 2022 22.14 22.17 21.90 21.99 979,758 +0.03(+0.14%)
Jul 15, 2022 22.16 22.24 21.88 21.96 1,212,971 +0.00(+0.00%)
Jul 14, 2022 21.75 22.16 21.74 21.96 1,229,499 -0.29(-1.30%)
Jul 13, 2022 21.98 22.44 21.98 22.25 1,202,908 +0.12(+0.54%)
Jul 12, 2022 22.30 22.37 21.92 22.13 1,367,046 -0.14(-0.63%)
Jul 11, 2022 22.09 22.33 22.02 22.27 1,332,064 +0.08(+0.36%)
Jul 08, 2022 22.27 22.34 22.11 22.19 656,357 -0.10(-0.45%)
Jul 07, 2022 22.30 22.39 22.19 22.29 1,324,095 +0.11(+0.50%)
Jul 06, 2022 22.14 22.30 22.05 22.18 1,279,290 +0.05(+0.23%)
Jul 05, 2022 22.12 22.18 21.66 22.13 1,512,428 -0.40(-1.78%)
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.