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 )

8.030 UNCHANGED
Streaming Delayed Price Updated: 7:00 PM EDT, May 3, 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 30, 2024 8.370 8.474 8.315 8.410 207,323 -0.04(-0.47%)
Apr 29, 2024 8.370 8.490 8.310 8.450 269,590 +0.18(+2.18%)
Apr 26, 2024 8.020 8.320 8.020 8.270 240,550 +0.20(+2.48%)
Apr 25, 2024 8.160 8.180 8.050 8.070 101,168 -0.25(-3.00%)
Apr 24, 2024 8.050 8.340 8.020 8.320 168,013 +0.28(+3.48%)
Apr 23, 2024 7.890 8.140 7.890 8.040 84,388 +0.03(+0.37%)
Apr 22, 2024 7.900 8.120 7.820 8.010 95,974 +0.20(+2.56%)
Apr 19, 2024 7.790 8.140 7.760 7.810 316,366 -0.01(-0.13%)
Apr 18, 2024 7.890 7.960 7.740 7.820 160,836 -0.12(-1.51%)
Apr 17, 2024 8.440 8.520 7.930 7.940 114,309 -0.49(-5.81%)
Apr 16, 2024 8.400 8.530 8.190 8.430 103,200 -0.01(-0.12%)
Apr 15, 2024 8.570 8.610 8.410 8.440 122,698 -0.13(-1.52%)
Apr 12, 2024 8.700 8.700 8.555 8.570 99,410 -0.15(-1.72%)
Apr 11, 2024 8.520 8.750 8.470 8.720 95,247 +0.16(+1.87%)
Apr 10, 2024 8.590 8.660 8.480 8.560 68,611 -0.23(-2.62%)
Apr 09, 2024 8.710 8.960 8.670 8.790 143,717 +0.16(+1.85%)
Apr 08, 2024 8.440 8.630 8.440 8.630 74,682 +0.21(+2.49%)
Apr 05, 2024 8.420 8.540 8.300 8.420 85,245 -0.05(-0.59%)
Apr 04, 2024 8.950 8.960 8.440 8.470 128,016 -0.39(-4.40%)
Apr 03, 2024 8.450 8.865 8.450 8.860 117,141 +0.37(+4.36%)
Apr 02, 2024 8.350 8.525 8.320 8.490 180,970 +0.06(+0.71%)
Apr 01, 2024 8.410 8.565 8.300 8.430 262,853 -0.03(-0.35%)
Mar 28, 2024 8.350 8.480 8.480 8.460 140,995 +0.13(+1.56%)
Mar 27, 2024 8.290 8.360 8.280 8.330 98,881 +0.07(+0.85%)
Mar 26, 2024 8.330 8.420 8.250 8.260 103,203 -0.06(-0.72%)
Mar 25, 2024 8.400 8.400 8.280 8.320 188,977 -0.05(-0.60%)
Mar 22, 2024 8.590 8.600 8.280 8.370 169,308 -0.22(-2.56%)
Mar 21, 2024 8.530 8.740 8.530 8.590 182,607 +0.02(+0.23%)
Mar 20, 2024 8.350 8.620 8.220 8.570 210,151 +0.15(+1.78%)
Mar 19, 2024 8.310 8.470 8.270 8.420 191,438 +0.03(+0.36%)
Mar 18, 2024 8.250 8.390 8.020 8.390 342,393 +0.14(+1.70%)
Mar 15, 2024 8.390 8.480 8.210 8.250 201,881 -0.09(-1.08%)
Mar 14, 2024 8.450 8.465 8.130 8.340 273,392 -0.16(-1.88%)
Mar 13, 2024 8.720 8.780 8.460 8.500 161,870 -0.26(-2.97%)
Mar 12, 2024 8.990 8.990 8.735 8.760 126,753 -0.25(-2.77%)
Mar 11, 2024 9.060 9.190 9.000 9.010 81,367 -0.12(-1.31%)
Mar 08, 2024 9.180 9.295 9.050 9.130 129,022 -0.06(-0.65%)
Mar 07, 2024 9.140 9.380 9.070 9.190 112,880 +0.03(+0.33%)
Mar 06, 2024 9.520 9.560 9.110 9.160 217,236 -0.27(-2.86%)
Mar 05, 2024 9.900 9.940 9.420 9.430 163,246 -0.56(-5.61%)
Mar 04, 2024 10.15 10.15 9.820 9.990 187,314 -0.13(-1.28%)
Mar 01, 2024 10.28 10.30 9.990 10.12 283,607 -0.17(-1.65%)
Feb 29, 2024 10.61 10.78 10.19 10.29 253,468 -0.37(-3.47%)
Feb 28, 2024 11.04 11.15 10.57 10.66 301,538 -0.56(-4.99%)
Feb 27, 2024 11.40 11.51 11.14 11.22 233,460 -0.05(-0.44%)
Feb 26, 2024 11.16 11.33 11.10 11.27 187,530 +0.06(+0.54%)
Feb 23, 2024 11.16 11.26 11.04 11.21 150,725 +0.07(+0.63%)
Feb 22, 2024 11.08 11.16 10.90 11.14 190,150 +0.19(+1.74%)
Feb 21, 2024 11.17 11.40 10.86 10.95 227,157 -0.26(-2.32%)
Feb 20, 2024 11.16 11.30 11.08 11.21 169,214 -0.08(-0.71%)
Feb 16, 2024 11.26 11.42 11.17 11.29 494,281 -0.09(-0.79%)
Feb 15, 2024 10.45 11.39 10.44 11.38 568,869 +1.05(+10.16%)
Feb 14, 2024 10.21 10.51 10.16 10.33 319,577 +0.16(+1.57%)
Feb 13, 2024 9.810 10.19 9.770 10.17 252,676 +0.12(+1.19%)
Feb 12, 2024 9.370 10.11 9.370 10.05 444,024 +0.65(+6.91%)
Feb 09, 2024 8.600 9.750 8.420 9.400 697,698 +0.23(+2.51%)
Feb 08, 2024 9.020 9.190 8.900 9.170 221,511 +0.21(+2.34%)
Feb 07, 2024 9.040 9.200 8.950 8.960 144,118 -0.10(-1.10%)
Feb 06, 2024 8.880 9.100 8.870 9.060 115,003 +0.22(+2.49%)
Feb 05, 2024 8.930 8.930 8.757 8.840 174,339 -0.09(-1.01%)
Feb 02, 2024 8.910 9.030 8.820 8.930 143,660 -0.05(-0.56%)
Feb 01, 2024 8.610 9.120 8.610 8.980 240,768 +0.37(+4.30%)
Jan 31, 2024 8.620 8.900 8.600 8.610 196,209 -0.08(-0.92%)
Jan 30, 2024 8.840 8.850 8.660 8.690 214,369 -0.13(-1.47%)
Jan 29, 2024 8.900 8.900 8.585 8.820 243,443 +0.02(+0.23%)
Jan 26, 2024 8.700 8.890 8.700 8.800 127,849 +0.10(+1.15%)
Jan 25, 2024 8.910 8.940 8.620 8.700 242,010 -0.16(-1.81%)
Jan 24, 2024 8.940 8.970 8.792 8.860 117,973 -0.02(-0.23%)
Jan 23, 2024 8.830 9.020 8.740 8.880 148,640 +0.10(+1.14%)
Jan 22, 2024 8.740 8.810 8.570 8.780 319,899 -0.03(-0.34%)
Jan 19, 2024 8.740 8.870 8.550 8.810 475,986 +0.02(+0.23%)
Jan 18, 2024 8.910 8.960 8.460 8.790 224,917 -0.14(-1.57%)
Jan 17, 2024 8.900 9.115 8.740 8.930 238,661 -0.10(-1.11%)
Jan 16, 2024 8.880 9.090 8.800 9.030 326,676 +0.16(+1.80%)
Jan 12, 2024 8.840 9.060 8.815 8.870 187,061 +0.13(+1.49%)
Jan 11, 2024 8.640 8.750 8.420 8.740 169,642 +0.07(+0.81%)
Jan 10, 2024 8.740 8.760 8.550 8.670 131,859 +0.00(+0.00%)
Jan 09, 2024 8.590 8.720 8.440 8.670 135,347 +0.03(+0.35%)
Jan 08, 2024 8.440 8.700 8.335 8.640 255,297 +0.34(+4.10%)
Jan 05, 2024 8.270 8.530 8.230 8.300 129,500 -0.05(-0.60%)
Jan 04, 2024 8.280 8.410 8.160 8.350 166,855 +0.08(+0.97%)
Jan 03, 2024 8.440 8.440 8.210 8.270 266,739 -0.34(-3.95%)
Jan 02, 2024 8.500 8.770 8.500 8.610 181,008 +0.03(+0.35%)
Dec 29, 2023 8.520 8.640 8.410 8.580 114,947 +0.00(+0.00%)
Dec 28, 2023 8.500 8.640 8.500 8.580 109,251 +0.10(+1.18%)
Dec 27, 2023 8.410 8.570 8.370 8.480 188,684 +0.14(+1.68%)
Dec 26, 2023 8.390 8.390 8.250 8.340 97,763 +0.01(+0.12%)
Dec 22, 2023 8.480 8.540 8.270 8.330 140,989 -0.14(-1.65%)
Dec 21, 2023 8.440 8.610 8.165 8.470 147,945 +0.09(+1.07%)
Dec 20, 2023 8.420 8.520 8.340 8.380 217,651 +0.00(+0.00%)
Dec 19, 2023 8.200 8.450 8.200 8.380 197,214 +0.14(+1.70%)
Dec 18, 2023 8.300 8.380 8.090 8.240 358,759 +0.06(+0.73%)
Dec 15, 2023 8.160 8.210 8.030 8.180 589,671 +0.05(+0.62%)
Dec 14, 2023 8.280 8.490 7.990 8.130 413,853 +0.00(+0.00%)
Dec 13, 2023 7.550 8.130 7.420 8.130 426,789 +0.67(+8.98%)
Dec 12, 2023 7.580 7.580 7.360 7.460 204,376 -0.15(-1.97%)
Dec 11, 2023 7.540 7.630 7.420 7.610 197,496 +0.09(+1.20%)
Dec 08, 2023 7.370 7.530 7.260 7.520 248,321 +0.16(+2.17%)
Dec 07, 2023 7.290 7.470 7.290 7.360 194,517 +0.07(+0.96%)
Dec 06, 2023 7.250 7.440 7.250 7.290 121,269 +0.02(+0.28%)
Dec 05, 2023 7.540 7.620 7.260 7.270 201,951 -0.34(-4.47%)
Dec 04, 2023 7.590 7.640 7.485 7.610 239,587 -0.04(-0.52%)
Dec 01, 2023 7.350 7.720 7.310 7.650 191,555 +0.30(+4.08%)
Nov 30, 2023 7.210 7.410 7.120 7.350 322,451 +0.07(+0.96%)
Nov 29, 2023 7.270 7.495 7.210 7.280 209,279 +0.00(+0.00%)
Nov 28, 2023 6.950 7.400 6.865 7.280 427,575 +0.36(+5.20%)
Nov 27, 2023 6.860 6.973 6.840 6.920 167,712 -0.05(-0.72%)
Nov 24, 2023 6.920 6.980 6.800 6.970 123,697 +0.03(+0.43%)
Nov 22, 2023 7.030 7.050 6.910 6.940 160,620 -0.01(-0.14%)
Nov 21, 2023 7.070 7.080 6.920 6.950 182,414 -0.16(-2.25%)
Nov 20, 2023 6.950 7.130 6.920 7.110 328,287 +0.15(+2.16%)
Nov 17, 2023 7.030 7.050 6.920 6.960 244,902 +0.00(+0.00%)
Nov 16, 2023 7.040 7.060 6.770 6.960 140,225 -0.13(-1.83%)
Nov 15, 2023 7.000 7.181 6.980 7.090 321,782 +0.13(+1.87%)
Nov 14, 2023 6.690 6.990 6.660 6.960 424,842 +0.47(+7.24%)
Nov 13, 2023 6.590 6.620 6.480 6.490 165,859 -0.12(-1.82%)
Nov 10, 2023 6.610 6.660 6.530 6.610 163,146 +0.01(+0.15%)
Nov 09, 2023 6.850 6.880 6.530 6.600 361,713 -0.24(-3.51%)
Nov 08, 2023 7.000 7.020 6.810 6.840 217,106 -0.16(-2.29%)
Nov 07, 2023 6.870 7.110 6.810 7.000 305,803 +0.09(+1.30%)
Nov 06, 2023 6.480 7.020 6.480 6.910 727,377 +0.42(+6.47%)
Nov 03, 2023 7.180 7.300 6.350 6.490 947,371 -0.38(-5.53%)
Nov 02, 2023 6.580 6.940 6.580 6.870 666,208 +0.37(+5.69%)
Nov 01, 2023 6.370 6.660 6.290 6.500 338,402 +0.11(+1.72%)
Oct 31, 2023 6.360 6.450 6.280 6.390 123,309 -0.01(-0.16%)
Oct 30, 2023 6.250 6.580 6.250 6.400 434,042 +0.19(+3.06%)
Oct 27, 2023 6.120 6.295 6.090 6.210 224,454 +0.09(+1.47%)
Oct 26, 2023 6.320 6.450 6.100 6.120 318,244 -0.27(-4.23%)
Oct 25, 2023 6.450 6.480 6.025 6.390 465,857 -0.09(-1.39%)
Oct 24, 2023 6.610 6.810 6.430 6.480 270,603 -0.08(-1.22%)
Oct 23, 2023 6.740 6.810 6.545 6.560 236,575 -0.17(-2.53%)
Oct 20, 2023 6.720 6.955 6.705 6.730 341,932 +0.11(+1.66%)
Oct 19, 2023 6.900 6.910 6.605 6.620 177,820 -0.29(-4.20%)
Oct 18, 2023 7.090 7.090 6.900 6.910 102,781 -0.28(-3.89%)
Oct 17, 2023 7.150 7.410 7.130 7.190 101,822 +0.01(+0.14%)
Oct 16, 2023 7.010 7.200 6.870 7.180 228,912 +0.21(+3.01%)
Oct 13, 2023 7.220 7.230 6.965 6.970 158,959 -0.24(-3.33%)
Oct 12, 2023 7.700 7.700 7.090 7.210 246,716 -0.44(-5.75%)
Oct 11, 2023 7.720 7.731 7.540 7.650 144,928 -0.06(-0.78%)
Oct 10, 2023 7.690 7.820 7.592 7.710 170,914 +0.07(+0.92%)
Oct 09, 2023 7.510 7.815 7.390 7.640 119,481 +0.12(+1.60%)
Oct 06, 2023 7.380 7.560 7.380 7.520 440,144 +0.07(+0.94%)
Oct 05, 2023 7.380 7.490 7.290 7.450 178,377 +0.12(+1.64%)
Oct 04, 2023 7.160 7.380 7.050 7.330 469,483 +0.20(+2.81%)
Oct 03, 2023 7.320 7.380 7.110 7.130 163,039 -0.19(-2.60%)
Oct 02, 2023 7.610 7.625 7.300 7.320 156,397 -0.30(-3.94%)
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%)
Jul 03, 2023 14.91 15.29 14.84 15.05 31,242 -0.13(-0.86%)
Jun 30, 2023 14.94 15.26 14.86 15.18 405,810 +0.34(+2.29%)
Jun 29, 2023 14.50 15.05 14.50 14.84 191,454 +0.10(+0.68%)
Jun 28, 2023 14.77 14.89 14.56 14.74 83,421 -0.07(-0.47%)
Jun 27, 2023 14.70 15.05 14.52 14.81 452,387 +0.15(+1.02%)
Jun 26, 2023 14.59 14.75 14.57 14.66 78,521 +0.05(+0.34%)
Jun 23, 2023 14.54 14.71 14.39 14.61 112,091 +0.00(+0.00%)
Jun 22, 2023 14.75 14.84 14.33 14.61 264,556 -0.14(-0.95%)
Jun 21, 2023 15.32 15.33 14.73 14.75 146,211 -0.61(-3.97%)
Jun 20, 2023 15.42 15.60 15.02 15.36 200,986 -0.08(-0.52%)
Jun 16, 2023 15.64 15.65 15.39 15.44 267,524 +0.02(+0.13%)
Jun 15, 2023 15.21 15.56 15.09 15.42 201,359 -2.49(-13.90%)
May 08, 2023 17.37 18.09 17.09 17.91 178,826 +0.69(+4.01%)
May 05, 2023 18.47 18.47 17.22 17.22 245,203 -1.26(-6.82%)
May 04, 2023 19.40 19.72 18.22 18.48 346,776 -1.12(-5.71%)
May 03, 2023 19.89 20.13 19.58 19.60 110,353 -0.25(-1.26%)
May 02, 2023 19.81 19.90 19.52 19.85 121,068 +0.08(+0.40%)
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.