Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Telus International [Cda] Inc Subordinate Voting (NY: TIXT )

5.820 -0.030 (-0.51%)
Official Closing Price Updated: 7:00 PM EDT, May 24, 2024 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Sep 29, 2023 7.600 7.775 7.490 7.620 172,354 +0.09(+1.20%)
Sep 28, 2023 7.400 7.680 7.400 7.530 166,404 +0.12(+1.62%)
Sep 27, 2023 7.500 7.620 7.380 7.410 167,210 -0.01(-0.13%)
Sep 26, 2023 7.510 7.525 7.360 7.420 164,646 -0.14(-1.85%)
Sep 25, 2023 7.590 7.640 7.545 7.560 118,479 -0.11(-1.43%)
Sep 22, 2023 7.870 7.870 7.610 7.670 148,948 -0.17(-2.17%)
Sep 21, 2023 8.000 8.090 7.820 7.840 165,161 -0.20(-2.49%)
Sep 20, 2023 8.080 8.280 8.030 8.040 145,000 -0.06(-0.74%)
Sep 19, 2023 8.110 8.279 8.060 8.100 158,234 -0.06(-0.74%)
Sep 18, 2023 8.270 8.290 7.940 8.160 195,937 -0.10(-1.21%)
Sep 15, 2023 8.610 8.610 8.230 8.260 181,596 -0.32(-3.73%)
Sep 14, 2023 8.570 8.610 8.390 8.580 127,642 +0.09(+1.06%)
Sep 13, 2023 8.490 8.670 8.430 8.490 198,565 -0.04(-0.47%)
Sep 12, 2023 8.390 8.720 8.390 8.530 173,962 +0.08(+0.95%)
Sep 11, 2023 8.260 8.545 8.180 8.450 337,116 +0.29(+3.55%)
Sep 08, 2023 8.250 8.250 8.090 8.160 221,993 -0.13(-1.57%)
Sep 07, 2023 8.370 8.370 8.190 8.290 173,444 -0.18(-2.13%)
Sep 06, 2023 8.710 8.710 8.425 8.470 176,433 -0.23(-2.64%)
Sep 05, 2023 8.880 8.930 8.689 8.700 168,483 -0.17(-1.92%)
Sep 01, 2023 8.830 8.960 8.780 8.870 274,934 +0.08(+0.91%)
Aug 31, 2023 8.900 8.990 8.710 8.790 333,962 -0.09(-1.01%)
Aug 30, 2023 8.870 8.970 8.830 8.880 243,245 +0.00(+0.00%)
Aug 29, 2023 8.720 9.000 8.720 8.880 333,092 +0.13(+1.49%)
Aug 28, 2023 8.870 8.970 8.730 8.750 139,211 -0.11(-1.24%)
Aug 25, 2023 8.640 8.948 8.530 8.860 217,701 +0.28(+3.26%)
Aug 24, 2023 8.690 9.040 8.550 8.580 454,086 +0.12(+1.42%)
Aug 23, 2023 8.340 8.500 8.270 8.460 162,048 +0.15(+1.81%)
Aug 22, 2023 8.220 8.340 8.140 8.310 287,031 +0.08(+0.97%)
Aug 21, 2023 8.500 8.580 8.210 8.230 140,135 -0.22(-2.60%)
Aug 18, 2023 8.280 8.570 8.250 8.450 209,242 +0.08(+0.96%)
Aug 17, 2023 8.420 8.500 8.310 8.370 165,184 -0.04(-0.48%)
Aug 16, 2023 8.550 8.562 8.320 8.410 199,453 -0.15(-1.75%)
Aug 15, 2023 8.820 8.820 8.550 8.560 151,554 -0.28(-3.17%)
Aug 14, 2023 8.850 8.860 8.650 8.840 207,384 -0.05(-0.56%)
Aug 11, 2023 8.940 9.070 8.870 8.890 206,319 -0.11(-1.22%)
Aug 10, 2023 9.070 9.100 8.950 9.000 507,349 -0.01(-0.11%)
Aug 09, 2023 9.000 9.100 8.780 9.010 375,818 +0.03(+0.33%)
Aug 08, 2023 9.140 9.150 8.905 8.980 519,950 -0.31(-3.34%)
Aug 07, 2023 9.200 9.480 9.160 9.290 290,893 -0.09(-0.96%)
Aug 04, 2023 9.300 9.930 9.160 9.380 594,750 +0.34(+3.76%)
Aug 03, 2023 9.060 9.060 8.810 9.040 318,564 +0.07(+0.78%)
Aug 02, 2023 9.090 9.150 8.740 8.970 733,019 -0.12(-1.32%)
Aug 01, 2023 9.310 9.310 8.980 9.090 436,592 -0.23(-2.47%)
Jul 31, 2023 9.390 9.450 9.300 9.320 374,631 -0.03(-0.32%)
Jul 28, 2023 9.560 9.560 9.310 9.350 554,521 -0.08(-0.85%)
Jul 27, 2023 9.790 9.810 9.420 9.430 360,256 -0.30(-3.08%)
Jul 26, 2023 9.890 10.02 9.720 9.730 276,438 -0.16(-1.62%)
Jul 25, 2023 9.820 10.15 9.750 9.890 373,894 +0.07(+0.71%)
Jul 24, 2023 10.05 10.20 9.730 9.820 474,310 -0.17(-1.70%)
Jul 21, 2023 10.39 10.39 9.900 9.990 421,203 -0.26(-2.54%)
Jul 20, 2023 10.33 10.62 10.07 10.25 427,382 -0.15(-1.44%)
Jul 19, 2023 9.930 10.46 9.790 10.40 825,884 +0.57(+5.80%)
Jul 18, 2023 9.880 9.979 9.640 9.830 662,347 -0.10(-1.01%)
Jul 17, 2023 10.15 10.57 9.870 9.930 1,486,040 -0.17(-1.68%)
Jul 14, 2023 11.00 11.02 10.04 10.10 2,526,556 -4.61(-31.34%)
Jul 13, 2023 14.59 14.87 14.38 14.71 132,737 +0.15(+1.03%)
Jul 12, 2023 15.36 15.40 14.49 14.56 182,081 -0.66(-4.34%)
Jul 11, 2023 14.81 15.29 14.80 15.22 179,448 +0.43(+2.91%)
Jul 10, 2023 14.90 15.01 14.72 14.79 177,536 -0.05(-0.34%)
Jul 07, 2023 14.69 15.00 14.64 14.84 156,148 +0.13(+0.88%)
Jul 06, 2023 14.67 14.82 14.65 14.71 91,000 -0.20(-1.34%)
Jul 05, 2023 14.89 15.01 14.69 14.91 188,917 -0.14(-0.93%)
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.