Skip to main content

TELUS Corporation (NY: TU )

15.76 +0.03 (+0.19%)
Official Closing Price Updated: 7:00 PM EDT, Jun 21, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 31, 2023 18.17 18.17 17.82 17.89 2,282,060 -0.23(-1.24%)
Mar 30, 2023 18.05 18.12 17.97 18.11 1,411,931 +0.17(+0.95%)
Mar 29, 2023 18.00 18.01 17.82 17.94 1,638,989 +0.02(+0.10%)
Mar 28, 2023 17.94 18.06 17.87 17.92 1,184,489 -0.02(-0.10%)
Mar 27, 2023 17.99 17.99 17.84 17.94 1,352,503 +0.03(+0.15%)
Mar 24, 2023 17.76 17.91 17.72 17.91 1,388,050 +0.08(+0.45%)
Mar 23, 2023 17.79 17.97 17.71 17.83 1,932,258 +0.11(+0.61%)
Mar 22, 2023 17.82 17.95 17.71 17.72 1,028,770 -0.10(-0.56%)
Mar 21, 2023 18.09 18.13 17.77 17.82 1,297,532 -0.22(-1.20%)
Mar 20, 2023 17.66 18.07 17.65 18.04 1,908,045 +0.41(+2.30%)
Mar 17, 2023 17.68 17.68 17.49 17.63 2,282,300 -0.04(-0.20%)
Mar 16, 2023 17.48 17.69 17.26 17.67 1,695,714 +0.14(+0.77%)
Mar 15, 2023 17.43 17.58 17.23 17.53 2,011,602 -0.09(-0.51%)
Mar 14, 2023 17.56 17.69 17.49 17.62 1,684,816 +0.20(+1.14%)
Mar 13, 2023 17.16 17.47 17.15 17.43 3,164,251 +0.21(+1.20%)
Mar 10, 2023 17.38 17.42 17.13 17.22 2,406,735 -0.14(-0.78%)
Mar 09, 2023 17.53 17.72 17.35 17.35 1,678,782 -0.16(-0.92%)
Mar 08, 2023 17.56 17.62 17.46 17.52 1,861,094 -0.03(-0.15%)
Mar 07, 2023 17.85 17.88 17.53 17.54 2,188,597 -0.30(-1.69%)
Mar 06, 2023 17.80 17.93 17.72 17.84 1,777,142 +0.08(+0.45%)
Mar 03, 2023 17.64 17.81 17.62 17.76 2,664,763 +0.17(+0.96%)
Mar 02, 2023 17.52 17.71 17.49 17.60 1,371,404 +0.03(+0.15%)
Mar 01, 2023 17.61 17.70 17.51 17.57 1,142,980 -0.02(-0.10%)
Feb 28, 2023 17.65 17.67 17.52 17.59 1,667,002 -0.11(-0.60%)
Feb 27, 2023 17.75 17.89 17.68 17.69 1,075,937 +0.03(+0.15%)
Feb 24, 2023 17.63 17.68 17.48 17.67 1,054,639 -0.12(-0.70%)
Feb 23, 2023 17.94 17.95 17.63 17.79 2,249,330 -0.12(-0.64%)
Feb 22, 2023 17.96 18.03 17.88 17.91 1,200,904 +0.01(+0.05%)
Feb 21, 2023 18.09 18.18 17.84 17.90 1,220,903 -0.33(-1.80%)
Feb 17, 2023 17.94 18.28 17.90 18.22 1,429,982 +0.28(+1.58%)
Feb 16, 2023 17.98 18.13 17.76 17.94 1,258,811 -0.12(-0.69%)
Feb 15, 2023 18.03 18.13 17.96 18.06 1,394,221 -0.09(-0.49%)
Feb 14, 2023 18.12 18.21 17.92 18.15 2,065,069 +0.06(+0.34%)
Feb 13, 2023 18.05 18.18 17.93 18.09 2,293,647 +0.02(+0.10%)
Feb 10, 2023 17.86 18.23 17.66 18.07 2,484,682 +0.29(+1.64%)
Feb 09, 2023 18.24 18.40 17.71 17.78 4,883,347 -0.69(-3.74%)
Feb 08, 2023 18.52 18.56 18.33 18.47 2,127,663 -0.07(-0.38%)
Feb 07, 2023 18.73 18.73 18.45 18.54 1,788,599 -0.19(-0.99%)
Feb 06, 2023 18.78 18.81 18.64 18.73 1,447,404 -0.17(-0.89%)
Feb 03, 2023 18.96 19.06 18.81 18.90 1,784,749 -0.18(-0.93%)
Feb 02, 2023 19.24 19.30 19.02 19.07 1,744,096 -0.19(-1.01%)
Feb 01, 2023 19.03 19.29 18.96 19.27 2,248,698 +0.20(+1.07%)
Jan 31, 2023 18.87 19.07 18.82 19.06 1,969,249 +0.19(+1.03%)
Jan 30, 2023 18.88 18.99 18.82 18.87 1,661,175 -0.01(-0.05%)
Jan 27, 2023 18.94 19.01 18.80 18.88 1,291,169 -0.07(-0.37%)
Jan 26, 2023 18.93 18.98 18.79 18.95 1,023,892 +0.12(+0.66%)
Jan 25, 2023 18.76 18.89 18.60 18.83 3,043,582 -0.04(-0.19%)
Jan 24, 2023 18.94 19.02 18.64 18.86 1,691,869 +0.04(+0.19%)
Jan 23, 2023 18.80 18.90 18.64 18.83 1,307,037 +0.02(+0.09%)
Jan 20, 2023 18.56 18.87 18.44 18.81 1,093,994 +0.26(+1.38%)
Jan 19, 2023 18.52 18.65 18.41 18.55 1,682,817 -0.04(-0.24%)
Jan 18, 2023 18.88 18.97 18.52 18.60 1,263,593 -0.27(-1.45%)
Jan 17, 2023 18.72 19.06 18.71 18.87 1,722,963 +0.27(+1.48%)
Jan 13, 2023 18.32 18.65 18.29 18.60 1,484,785 +0.19(+1.01%)
Jan 12, 2023 18.14 18.50 17.92 18.41 2,540,738 +0.49(+2.71%)
Jan 11, 2023 17.87 17.95 17.75 17.92 1,469,698 +0.14(+0.80%)
Jan 10, 2023 17.83 17.85 17.68 17.78 1,688,584 -0.03(-0.15%)
Jan 09, 2023 17.80 18.02 17.71 17.81 2,101,986 +0.02(+0.10%)
Jan 06, 2023 17.51 17.86 17.40 17.79 1,230,130 +0.46(+2.65%)
Jan 05, 2023 17.43 17.43 17.21 17.33 1,085,150 -0.16(-0.91%)
Jan 04, 2023 17.19 17.52 17.19 17.49 1,533,706 +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.