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

TELUS Corporation (NY: TU )

16.23 +0.16 (+1.00%)
Official Closing Price Updated: 7:00 PM EDT, May 1, 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 (%)
Apr 29, 2016 9.755 9.764 9.669 9.721 969,098 +0.01(+0.06%)
Apr 28, 2016 9.592 9.758 9.583 9.715 483,306 +0.11(+1.18%)
Apr 27, 2016 9.580 9.626 9.491 9.601 669,797 +0.04(+0.42%)
Apr 26, 2016 9.614 9.657 9.537 9.561 573,866 -0.01(-0.13%)
Apr 25, 2016 9.525 9.635 9.525 9.574 421,758 +0.02(+0.19%)
Apr 22, 2016 9.592 9.650 9.491 9.555 779,930 +0.02(+0.26%)
Apr 21, 2016 9.706 9.706 9.488 9.531 697,063 -0.19(-1.93%)
Apr 20, 2016 9.758 9.782 9.709 9.718 1,085,042 -0.05(-0.53%)
Apr 19, 2016 9.853 9.865 9.736 9.770 709,941 -0.00(-0.03%)
Apr 18, 2016 9.604 9.782 9.604 9.773 1,185,577 +0.11(+1.14%)
Apr 15, 2016 9.761 9.782 9.626 9.663 1,017,706 -0.10(-1.01%)
Apr 14, 2016 9.767 9.835 9.700 9.761 820,097 +0.01(+0.13%)
Apr 13, 2016 9.921 9.945 9.743 9.749 860,469 -0.11(-1.15%)
Apr 12, 2016 9.822 9.914 9.776 9.862 914,298 +0.06(+0.66%)
Apr 11, 2016 9.844 9.905 9.798 9.798 604,399 +0.03(+0.31%)
Apr 08, 2016 9.807 9.870 9.746 9.767 568,919 +0.05(+0.54%)
Apr 07, 2016 9.727 9.733 9.623 9.715 592,534 -0.12(-1.22%)
Apr 06, 2016 9.813 9.908 9.733 9.835 531,729 +0.02(+0.22%)
Apr 05, 2016 9.792 9.875 9.733 9.813 684,124 -0.08(-0.81%)
Apr 04, 2016 9.918 9.967 9.859 9.893 424,233 -0.06(-0.56%)
Apr 01, 2016 9.884 9.982 9.878 9.948 708,107 -0.04(-0.40%)
Mar 31, 2016 10.09 10.12 9.985 9.988 650,164 -0.08(-0.76%)
Mar 30, 2016 9.951 10.11 9.951 10.06 658,613 +0.17(+1.71%)
Mar 29, 2016 9.776 9.926 9.709 9.896 473,334 +0.11(+1.10%)
Mar 28, 2016 9.675 9.789 9.629 9.789 476,219 +0.14(+1.40%)
Mar 24, 2016 9.577 9.653 9.653 9.653 625,640 -0.01(-0.13%)
Mar 23, 2016 9.611 9.666 9.568 9.666 753,517 -0.10(-1.07%)
Mar 22, 2016 9.724 9.792 9.706 9.770 640,586 -0.00(-0.03%)
Mar 21, 2016 9.647 9.801 9.647 9.773 815,433 +0.09(+0.89%)
Mar 18, 2016 9.819 9.819 9.641 9.687 1,160,125 -0.14(-1.41%)
Mar 17, 2016 9.650 9.842 9.650 9.825 756,185 +0.26(+2.70%)
Mar 16, 2016 9.432 9.592 9.408 9.568 645,950 +0.10(+1.07%)
Mar 15, 2016 9.386 9.478 9.362 9.466 645,898 +0.02(+0.26%)
Mar 14, 2016 9.435 9.460 9.322 9.442 564,135 -0.03(-0.29%)
Mar 11, 2016 9.386 9.506 9.380 9.469 629,881 +0.17(+1.82%)
Mar 10, 2016 9.319 9.386 9.257 9.300 820,221 -0.05(-0.56%)
Mar 09, 2016 9.119 9.359 9.092 9.353 1,028,021 +0.30(+3.29%)
Mar 08, 2016 8.958 9.070 8.937 9.055 892,538 +0.07(+0.74%)
Mar 07, 2016 8.855 9.073 8.846 8.988 1,032,263 +0.09(+1.02%)
Mar 04, 2016 8.864 8.910 8.792 8.897 471,167 +0.05(+0.55%)
Mar 03, 2016 8.792 8.891 8.786 8.849 670,806 +0.03(+0.31%)
Mar 02, 2016 8.903 8.903 8.764 8.822 581,007 -0.13(-1.45%)
Mar 01, 2016 8.819 8.952 8.749 8.952 787,779 +0.14(+1.54%)
Feb 29, 2016 8.755 8.837 8.683 8.816 805,552 +0.05(+0.55%)
Feb 26, 2016 8.861 8.867 8.761 8.767 890,363 -0.05(-0.55%)
Feb 25, 2016 8.867 8.900 8.795 8.816 619,476 -0.02(-0.21%)
Feb 24, 2016 8.625 8.846 8.583 8.834 786,110 +0.10(+1.18%)
Feb 23, 2016 8.698 8.770 8.698 8.731 531,300 -0.01(-0.10%)
Feb 22, 2016 8.776 8.840 8.722 8.740 992,343 +0.08(+0.98%)
Feb 19, 2016 8.586 8.731 8.559 8.655 808,200 +0.03(+0.32%)
Feb 18, 2016 8.501 8.652 8.498 8.628 720,391 +0.14(+1.64%)
Feb 17, 2016 8.528 8.537 8.410 8.489 1,272,413 +0.04(+0.47%)
Feb 16, 2016 8.649 8.652 8.398 8.450 1,225,257 -0.15(-1.79%)
Feb 12, 2016 8.540 8.604 8.604 8.604 2,310,503 -0.02(-0.25%)
Feb 11, 2016 8.410 8.634 8.308 8.625 1,046,436 -0.04(-0.42%)
Feb 10, 2016 8.628 8.752 8.586 8.661 864,535 +0.01(+0.10%)
Feb 09, 2016 8.668 8.804 8.589 8.652 1,101,687 -0.06(-0.73%)
Feb 08, 2016 8.716 8.798 8.668 8.716 1,252,137 -0.08(-0.93%)
Feb 05, 2016 8.782 8.813 8.724 8.798 1,092,980 -0.02(-0.21%)
Feb 04, 2016 8.795 8.860 8.758 8.816 972,814 +0.09(+1.08%)
Feb 03, 2016 8.583 8.737 8.556 8.722 1,258,494 +0.27(+3.15%)
Feb 02, 2016 8.332 8.465 8.274 8.456 705,850 -0.00(-0.04%)
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.