TELUS Corporation (NY: TU )

16.62 +0.16 (+0.97%)
Official Closing Price Updated: 7:00 PM EDT, May 17, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 29, 2019 13.64 13.64 13.42 13.52 1,693,155 +0.04(+0.27%)
Mar 28, 2019 13.40 13.55 13.37 13.49 1,371,450 +0.12(+0.87%)
Mar 27, 2019 13.34 13.40 13.30 13.37 820,369 +0.05(+0.38%)
Mar 26, 2019 13.29 13.38 13.29 13.32 602,984 +0.05(+0.39%)
Mar 25, 2019 13.25 13.30 13.22 13.27 1,369,897 +0.00(+0.03%)
Mar 22, 2019 13.24 13.32 13.20 13.26 807,685 -0.01(-0.11%)
Mar 21, 2019 13.22 13.28 13.17 13.28 973,402 +0.03(+0.19%)
Mar 20, 2019 13.24 13.32 13.19 13.25 682,912 +0.00(+0.00%)
Mar 19, 2019 13.30 13.34 13.23 13.25 699,728 -0.00(-0.03%)
Mar 18, 2019 13.17 13.26 13.12 13.26 875,644 +0.08(+0.64%)
Mar 15, 2019 13.14 13.20 13.09 13.17 908,749 +0.10(+0.75%)
Mar 14, 2019 13.10 13.14 13.05 13.07 1,024,041 -0.05(-0.39%)
Mar 13, 2019 13.05 13.15 13.05 13.13 797,185 +0.09(+0.70%)
Mar 12, 2019 13.02 13.05 12.97 13.03 852,737 +0.01(+0.08%)
Mar 11, 2019 12.90 13.04 12.90 13.02 1,139,732 +0.11(+0.82%)
Mar 08, 2019 12.78 12.94 12.78 12.92 1,095,264 +0.21(+1.62%)
Mar 07, 2019 12.74 12.82 12.69 12.71 1,168,106 +0.02(+0.17%)
Mar 06, 2019 12.69 12.71 12.60 12.69 955,699 -0.01(-0.11%)
Mar 05, 2019 12.75 12.79 12.69 12.70 956,044 -0.05(-0.37%)
Mar 04, 2019 12.76 12.79 12.67 12.75 1,336,669 +0.03(+0.23%)
Mar 01, 2019 13.04 13.05 12.71 12.72 1,773,347 -0.33(-2.56%)
Feb 28, 2019 13.07 13.14 13.05 13.06 1,280,804 -0.04(-0.30%)
Feb 27, 2019 13.11 13.13 13.02 13.10 961,980 +0.00(+0.03%)
Feb 26, 2019 12.96 13.15 12.96 13.09 1,067,697 +0.08(+0.58%)
Feb 25, 2019 12.97 13.03 12.93 13.02 1,279,814 +0.07(+0.53%)
Feb 22, 2019 12.92 12.97 12.87 12.95 1,078,195 +0.08(+0.64%)
Feb 21, 2019 12.84 12.92 12.77 12.87 1,292,067 +0.04(+0.31%)
Feb 20, 2019 12.82 12.87 12.78 12.83 1,825,243 -0.02(-0.14%)
Feb 19, 2019 12.78 12.87 12.73 12.84 1,170,022 +0.05(+0.37%)
Feb 15, 2019 12.73 12.82 12.63 12.80 1,447,607 +0.12(+0.94%)
Feb 14, 2019 12.69 12.79 12.63 12.68 1,074,656 -0.04(-0.34%)
Feb 13, 2019 12.73 12.75 12.65 12.72 1,067,844 +0.01(+0.11%)
Feb 12, 2019 12.60 12.75 12.57 12.71 1,083,410 +0.15(+1.20%)
Feb 11, 2019 12.76 12.80 12.52 12.56 1,273,238 -0.23(-1.80%)
Feb 08, 2019 12.73 12.79 12.71 12.79 846,755 +0.04(+0.34%)
Feb 07, 2019 12.71 12.75 12.65 12.74 1,286,384 +0.00(+0.03%)
Feb 06, 2019 12.81 12.81 12.68 12.74 1,583,458 -0.09(-0.67%)
Feb 05, 2019 12.79 12.85 12.77 12.83 831,400 +0.09(+0.71%)
Feb 04, 2019 12.67 12.74 12.65 12.74 809,695 +0.01(+0.06%)
Feb 01, 2019 12.62 12.75 12.59 12.73 1,098,223 +0.14(+1.08%)
Jan 31, 2019 12.60 12.62 12.53 12.59 1,556,807 -0.01(-0.11%)
Jan 30, 2019 12.49 12.62 12.46 12.61 989,811 +0.12(+0.98%)
Jan 29, 2019 12.58 12.58 12.44 12.49 1,214,680 -0.09(-0.74%)
Jan 28, 2019 12.51 12.60 12.49 12.58 1,120,549 +0.03(+0.23%)
Jan 25, 2019 12.49 12.55 12.45 12.55 921,027 +0.10(+0.78%)
Jan 24, 2019 12.41 12.54 12.39 12.45 1,217,181 +0.03(+0.23%)
Jan 23, 2019 12.40 12.47 12.40 12.42 900,215 +0.05(+0.41%)
Jan 22, 2019 12.37 12.44 12.32 12.37 1,042,219 -0.14(-1.12%)
Jan 18, 2019 12.48 12.53 12.43 12.51 785,836 +0.08(+0.64%)
Jan 17, 2019 12.32 12.44 12.28 12.43 919,052 +0.09(+0.76%)
Jan 16, 2019 12.37 12.41 12.31 12.34 765,885 -0.01(-0.12%)
Jan 15, 2019 12.38 12.40 12.30 12.36 908,766 -0.00(-0.03%)
Jan 14, 2019 12.32 12.46 12.31 12.36 1,051,131 +0.04(+0.29%)
Jan 11, 2019 12.31 12.41 12.24 12.32 1,618,683 +0.02(+0.15%)
Jan 10, 2019 12.26 12.35 12.17 12.31 750,939 +0.02(+0.18%)
Jan 09, 2019 12.18 12.29 12.10 12.28 1,343,468 +0.13(+1.09%)
Jan 08, 2019 12.14 12.18 12.07 12.15 1,273,969 +0.04(+0.30%)
Jan 07, 2019 12.04 12.14 11.99 12.11 1,188,323 +0.12(+0.96%)
Jan 04, 2019 12.10 12.14 11.98 12.00 875,964 +0.03(+0.24%)
Jan 03, 2019 11.98 12.07 11.90 11.97 1,349,379 +0.02(+0.18%)
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.