TELUS Corporation (NY: TU )

22.40 USD UNCHANGED
Streaming Delayed Price Updated: 7:00 PM EDT, Sep 21, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Sep 21, 2021 22.35 22.61 22.35 22.40 846,913 +0.12(+0.54%)
Sep 20, 2021 22.25 22.40 22.09 22.28 1,587,570 -0.25(-1.11%)
Sep 17, 2021 22.61 22.66 22.38 22.53 1,903,716 -0.14(-0.62%)
Sep 16, 2021 22.70 22.82 22.52 22.67 1,085,733 -0.06(-0.26%)
Sep 15, 2021 22.88 22.88 22.53 22.73 1,608,648 -0.09(-0.39%)
Sep 14, 2021 23.25 23.25 22.77 22.82 1,214,788 -0.30(-1.30%)
Sep 13, 2021 23.18 23.31 23.08 23.12 1,207,742 +0.07(+0.30%)
Sep 10, 2021 23.28 23.36 23.05 23.05 1,080,819 -0.21(-0.90%)
Sep 09, 2021 23.35 23.35 23.17 23.26 1,701,942 -0.34(-1.44%)
Sep 08, 2021 23.24 23.67 23.20 23.60 2,126,742 +0.36(+1.55%)
Sep 07, 2021 23.18 23.40 23.13 23.24 1,252,934 -0.05(-0.21%)
Sep 03, 2021 23.35 23.38 23.26 23.29 783,721 -0.02(-0.09%)
Sep 02, 2021 23.15 23.35 23.12 23.31 660,227 +0.22(+0.95%)
Sep 01, 2021 23.09 23.21 23.01 23.09 816,920 +0.05(+0.22%)
Aug 31, 2021 23.20 23.28 23.02 23.04 1,650,378 -0.15(-0.65%)
Aug 30, 2021 23.06 23.28 23.06 23.19 1,234,871 +0.15(+0.65%)
Aug 27, 2021 22.83 23.12 22.83 23.04 630,094 +0.23(+1.01%)
Aug 26, 2021 22.93 23.00 22.81 22.81 1,113,966 -0.12(-0.52%)
Aug 25, 2021 22.88 23.00 22.86 22.93 824,184 +0.07(+0.31%)
Aug 24, 2021 22.85 22.93 22.72 22.86 1,907,030 +0.02(+0.09%)
Aug 23, 2021 22.73 22.90 22.73 22.84 767,094 +0.22(+0.97%)
Aug 20, 2021 22.35 22.64 22.26 22.62 567,717 +0.19(+0.85%)
Aug 19, 2021 22.48 22.52 22.30 22.43 737,771 -0.24(-1.06%)
Aug 18, 2021 22.80 22.86 22.67 22.67 511,668 -0.15(-0.66%)
Aug 17, 2021 22.78 22.89 22.67 22.82 1,263,475 -0.04(-0.17%)
Aug 16, 2021 22.74 22.92 22.71 22.86 661,160 +0.05(+0.22%)
Aug 13, 2021 22.67 22.86 22.64 22.81 536,659 +0.12(+0.53%)
Aug 12, 2021 22.69 22.76 22.63 22.69 481,328 +0.03(+0.13%)
Aug 11, 2021 22.75 22.75 22.54 22.66 726,492 +0.02(+0.09%)
Aug 10, 2021 22.52 22.68 22.50 22.64 1,388,649 +0.12(+0.53%)
Aug 09, 2021 22.65 22.70 22.45 22.52 1,019,000 -0.06(-0.27%)
Aug 06, 2021 22.60 22.65 22.48 22.58 718,132 +0.06(+0.27%)
Aug 05, 2021 22.45 22.66 22.45 22.52 837,370 +0.19(+0.85%)
Aug 04, 2021 22.42 22.49 22.32 22.33 1,026,426 -0.12(-0.53%)
Aug 03, 2021 22.10 22.48 22.10 22.45 1,033,300 +0.38(+1.72%)
Aug 02, 2021 22.30 22.30 22.02 22.07 387,226 -0.13(-0.59%)
Jul 30, 2021 22.08 22.41 22.08 22.20 959,782 +0.12(+0.54%)
Jul 29, 2021 22.19 22.28 22.08 22.08 633,236 +0.04(+0.18%)
Jul 28, 2021 22.02 22.09 21.88 22.04 890,545 -0.02(-0.09%)
Jul 27, 2021 21.89 22.18 21.89 22.06 730,576 +0.05(+0.23%)
Jul 26, 2021 22.01 22.03 21.89 22.01 824,007 +0.00(+0.00%)
Jul 23, 2021 21.96 22.09 21.89 22.01 1,909,653 +0.05(+0.23%)
Jul 22, 2021 21.97 22.06 21.77 21.96 852,278 -0.03(-0.14%)
Jul 21, 2021 22.03 22.08 21.92 21.99 758,651 +0.09(+0.41%)
Jul 20, 2021 21.72 21.95 21.61 21.90 956,613 +0.17(+0.78%)
Jul 19, 2021 21.86 21.90 21.48 21.73 2,350,783 -0.40(-1.81%)
Jul 16, 2021 21.94 22.33 21.94 22.13 1,017,192 -0.06(-0.27%)
Jul 15, 2021 22.35 22.35 22.11 22.19 1,054,645 -0.29(-1.29%)
Jul 14, 2021 22.54 22.62 22.47 22.48 404,859 +0.02(+0.09%)
Jul 13, 2021 22.39 22.52 22.36 22.46 551,649 +0.02(+0.09%)
Jul 12, 2021 22.47 22.56 22.40 22.44 493,910 -0.03(-0.13%)
Jul 09, 2021 22.24 22.49 22.19 22.47 592,538 +0.33(+1.49%)
Jul 08, 2021 22.10 22.19 22.00 22.14 762,030 -0.20(-0.90%)
Jul 07, 2021 22.26 22.39 22.23 22.34 1,033,724 +0.07(+0.31%)
Jul 06, 2021 22.55 22.56 22.21 22.27 1,385,729 -0.32(-1.42%)
Jul 02, 2021 22.49 22.63 22.38 22.59 511,467 +0.11(+0.49%)
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.