Skip to main content

TELUS Corporation (NY: TU )

15.80 -0.02 (-0.13%)
Official Closing Price Updated: 7:00 PM EDT, Jun 14, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 31, 2023 18.15 18.15 17.79 17.86 2,284,962 -0.22(-1.24%)
Mar 30, 2023 18.03 18.09 17.94 18.09 1,413,726 +0.17(+0.95%)
Mar 29, 2023 17.98 17.99 17.80 17.92 1,641,073 +0.02(+0.10%)
Mar 28, 2023 17.92 18.04 17.85 17.90 1,185,995 -0.02(-0.10%)
Mar 27, 2023 17.96 17.96 17.81 17.92 1,354,223 +0.03(+0.15%)
Mar 24, 2023 17.74 17.89 17.70 17.89 1,389,815 +0.08(+0.45%)
Mar 23, 2023 17.76 17.95 17.69 17.81 1,934,715 +0.11(+0.61%)
Mar 22, 2023 17.80 17.93 17.69 17.70 1,030,078 -0.10(-0.56%)
Mar 21, 2023 18.07 18.11 17.75 17.80 1,299,181 -0.22(-1.20%)
Mar 20, 2023 17.64 18.04 17.63 18.02 1,910,471 +0.40(+2.30%)
Mar 17, 2023 17.66 17.66 17.47 17.61 2,285,202 -0.04(-0.20%)
Mar 16, 2023 17.46 17.67 17.24 17.65 1,697,870 +0.13(+0.77%)
Mar 15, 2023 17.40 17.55 17.21 17.51 2,014,160 -0.09(-0.51%)
Mar 14, 2023 17.54 17.67 17.47 17.60 1,686,958 +0.20(+1.14%)
Mar 13, 2023 17.13 17.45 17.13 17.40 3,168,274 +0.21(+1.20%)
Mar 10, 2023 17.36 17.40 17.11 17.20 2,409,795 -0.13(-0.78%)
Mar 09, 2023 17.50 17.70 17.32 17.33 1,680,917 -0.16(-0.92%)
Mar 08, 2023 17.54 17.60 17.44 17.49 1,863,460 -0.03(-0.15%)
Mar 07, 2023 17.83 17.86 17.51 17.52 2,191,379 -0.30(-1.69%)
Mar 06, 2023 17.78 17.91 17.70 17.82 1,779,402 +0.08(+0.45%)
Mar 03, 2023 17.62 17.79 17.60 17.74 2,668,151 +0.17(+0.96%)
Mar 02, 2023 17.50 17.69 17.47 17.57 1,373,148 +0.03(+0.15%)
Mar 01, 2023 17.59 17.68 17.48 17.55 1,144,433 -0.02(-0.10%)
Feb 28, 2023 17.63 17.64 17.50 17.56 1,669,122 -0.11(-0.60%)
Feb 27, 2023 17.72 17.86 17.65 17.67 1,077,305 +0.03(+0.15%)
Feb 24, 2023 17.61 17.65 17.45 17.64 1,055,980 -0.12(-0.70%)
Feb 23, 2023 17.92 17.93 17.61 17.77 2,252,190 -0.11(-0.64%)
Feb 22, 2023 17.94 18.01 17.86 17.88 1,202,431 +0.01(+0.05%)
Feb 21, 2023 18.07 18.16 17.82 17.87 1,222,456 -0.33(-1.80%)
Feb 17, 2023 17.92 18.25 17.87 18.20 1,431,800 +0.28(+1.58%)
Feb 16, 2023 17.95 18.10 17.74 17.92 1,260,412 -0.12(-0.69%)
Feb 15, 2023 18.01 18.11 17.94 18.04 1,395,994 -0.09(-0.49%)
Feb 14, 2023 18.09 18.18 17.90 18.13 2,067,695 +0.06(+0.34%)
Feb 13, 2023 18.02 18.16 17.91 18.07 2,296,563 +0.02(+0.10%)
Feb 10, 2023 17.84 18.21 17.64 18.05 2,487,841 +0.29(+1.64%)
Feb 09, 2023 18.22 18.38 17.68 17.76 4,889,555 -0.69(-3.74%)
Feb 08, 2023 18.49 18.54 18.31 18.45 2,130,368 -0.07(-0.38%)
Feb 07, 2023 18.70 18.70 18.43 18.52 1,790,873 -0.19(-0.99%)
Feb 06, 2023 18.76 18.78 18.62 18.70 1,449,245 -0.17(-0.89%)
Feb 03, 2023 18.93 19.04 18.78 18.87 1,787,018 -0.18(-0.93%)
Feb 02, 2023 19.22 19.28 18.99 19.05 1,746,313 -0.19(-1.01%)
Feb 01, 2023 19.00 19.27 18.93 19.24 2,251,557 +0.20(+1.07%)
Jan 31, 2023 18.85 19.05 18.79 19.04 1,971,752 +0.19(+1.03%)
Jan 30, 2023 18.85 18.97 18.79 18.85 1,663,287 -0.01(-0.05%)
Jan 27, 2023 18.92 18.98 18.78 18.85 1,292,811 -0.07(-0.37%)
Jan 26, 2023 18.91 18.96 18.76 18.92 1,025,194 +0.12(+0.66%)
Jan 25, 2023 18.74 18.87 18.58 18.80 3,047,452 -0.04(-0.19%)
Jan 24, 2023 18.92 19.00 18.62 18.84 1,694,020 +0.04(+0.19%)
Jan 23, 2023 18.77 18.88 18.62 18.80 1,308,698 +0.02(+0.09%)
Jan 20, 2023 18.54 18.85 18.42 18.78 1,095,385 +0.26(+1.38%)
Jan 19, 2023 18.49 18.62 18.39 18.53 1,684,956 -0.04(-0.24%)
Jan 18, 2023 18.85 18.94 18.50 18.57 1,265,199 -0.27(-1.45%)
Jan 17, 2023 18.70 19.03 18.69 18.85 1,725,154 +0.27(+1.47%)
Jan 13, 2023 18.30 18.62 18.27 18.57 1,486,672 +0.19(+1.01%)
Jan 12, 2023 18.11 18.47 17.90 18.39 2,543,968 +0.49(+2.72%)
Jan 11, 2023 17.85 17.93 17.73 17.90 1,471,567 +0.14(+0.80%)
Jan 10, 2023 17.81 17.83 17.66 17.76 1,690,731 -0.03(-0.15%)
Jan 09, 2023 17.78 18.00 17.69 17.79 2,104,659 +0.02(+0.10%)
Jan 06, 2023 17.48 17.83 17.38 17.77 1,231,694 +0.46(+2.65%)
Jan 05, 2023 17.41 17.41 17.18 17.31 1,086,529 -0.16(-0.91%)
Jan 04, 2023 17.17 17.50 17.17 17.47 1,535,656 +0.44(+2.59%)
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.