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

TELUS Corporation (NY: TU )

16.07 -0.02 (-0.12%)
Official Closing Price Updated: 7:00 PM EDT, Jun 11, 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 (%)
Jul 31, 2013 7.837 7.852 7.665 7.748 3,793,782 -0.05(-0.68%)
Jul 30, 2013 7.920 7.986 7.784 7.801 900,012 -0.08(-1.03%)
Jul 29, 2013 7.720 7.898 7.718 7.882 1,217,359 +0.14(+1.86%)
Jul 26, 2013 7.660 7.766 7.609 7.738 843,198 +0.04(+0.53%)
Jul 25, 2013 7.609 7.715 7.589 7.698 431,827 +0.08(+1.10%)
Jul 24, 2013 7.644 7.715 7.604 7.614 641,884 +0.03(+0.40%)
Jul 23, 2013 7.584 7.667 7.571 7.584 764,558 +0.07(+0.98%)
Jul 22, 2013 7.728 7.723 7.501 7.510 2,020,491 -0.21(-2.75%)
Jul 19, 2013 7.695 7.761 7.647 7.723 426,427 +0.03(+0.33%)
Jul 18, 2013 7.776 7.824 7.693 7.698 438,381 -0.06(-0.72%)
Jul 17, 2013 7.779 7.862 7.733 7.753 510,669 -0.02(-0.20%)
Jul 16, 2013 7.748 7.799 7.728 7.768 362,929 +0.04(+0.52%)
Jul 15, 2013 7.771 7.789 7.710 7.728 435,809 -0.01(-0.16%)
Jul 12, 2013 7.768 7.799 7.728 7.741 444,362 +0.00(+0.03%)
Jul 11, 2013 7.667 7.789 7.660 7.738 833,634 +0.17(+2.31%)
Jul 10, 2013 7.652 7.655 7.495 7.563 509,737 -0.05(-0.70%)
Jul 09, 2013 7.682 7.655 7.561 7.617 560,482 -0.01(-0.13%)
Jul 08, 2013 7.561 7.680 7.515 7.627 668,626 +0.09(+1.14%)
Jul 05, 2013 7.589 7.660 7.510 7.541 794,808 -0.09(-1.23%)
Jul 03, 2013 7.556 7.693 7.470 7.634 466,916 +0.05(+0.67%)
Jul 02, 2013 7.460 7.794 7.422 7.584 1,445,577 +0.07(+0.98%)
Jul 01, 2013 7.422 7.520 7.422 7.510 516,899 +0.12(+1.64%)
Jun 28, 2013 7.265 7.533 7.194 7.389 1,857,782 +0.18(+2.53%)
Jun 27, 2013 7.361 7.366 7.126 7.207 3,966,735 -0.23(-3.06%)
Jun 26, 2013 8.044 8.044 7.191 7.434 8,136,508 -0.60(-7.47%)
Jun 25, 2013 8.125 8.141 7.991 8.034 723,894 +0.06(+0.70%)
Jun 24, 2013 7.989 8.103 7.903 7.979 723,440 -0.15(-1.90%)
Jun 21, 2013 8.120 8.275 8.042 8.133 971,194 -0.03(-0.37%)
Jun 20, 2013 8.338 8.373 8.163 8.163 1,627,743 -0.29(-3.39%)
Jun 19, 2013 8.768 8.768 8.444 8.449 526,815 -0.33(-3.78%)
Jun 18, 2013 8.690 8.902 8.690 8.781 411,525 +0.10(+1.14%)
Jun 17, 2013 8.715 8.756 8.652 8.682 853,142 +0.05(+0.56%)
Jun 14, 2013 8.659 8.735 8.566 8.634 903,465 -0.01(-0.09%)
Jun 13, 2013 8.351 8.687 8.318 8.642 846,821 +0.30(+3.55%)
Jun 12, 2013 8.546 8.563 8.303 8.346 623,225 -0.17(-2.05%)
Jun 11, 2013 8.614 8.639 8.497 8.520 410,446 -0.11(-1.23%)
Jun 10, 2013 8.632 8.708 8.578 8.627 614,633 +0.01(+0.12%)
Jun 07, 2013 8.604 8.657 8.515 8.616 652,270 -0.00(-0.03%)
Jun 06, 2013 8.525 8.639 8.386 8.619 374,243 +0.01(+0.15%)
Jun 05, 2013 8.723 8.723 8.510 8.606 463,317 -0.16(-1.85%)
Jun 04, 2013 8.781 8.842 8.619 8.768 498,959 -0.06(-0.63%)
Jun 03, 2013 8.809 8.958 8.801 8.824 375,073 +0.04(+0.43%)
May 31, 2013 8.938 8.953 8.740 8.786 2,440,135 -0.16(-1.78%)
May 30, 2013 9.082 9.092 8.920 8.945 296,401 -0.12(-1.34%)
May 29, 2013 9.067 9.092 8.978 9.067 296,361 +0.00(+0.03%)
May 28, 2013 9.173 9.173 9.052 9.064 250,910 -0.05(-0.56%)
May 24, 2013 9.130 9.148 9.029 9.115 229,351 -0.04(-0.47%)
May 23, 2013 9.214 9.216 9.113 9.158 198,454 -0.03(-0.28%)
May 22, 2013 9.262 9.358 9.180 9.183 596,681 -0.09(-0.96%)
May 21, 2013 9.181 9.338 9.135 9.272 245,379 +0.10(+1.08%)
May 20, 2013 9.140 9.249 9.128 9.173 156,206 -0.02(-0.19%)
May 17, 2013 9.113 9.199 9.113 9.191 328,096 -0.08(-0.85%)
May 16, 2013 9.269 9.338 9.214 9.269 286,378 +0.06(+0.69%)
May 15, 2013 9.305 9.305 9.183 9.206 603,520 -0.16(-1.70%)
May 13, 2013 9.399 9.404 9.320 9.366 293,299 -0.03(-0.32%)
May 10, 2013 9.376 9.399 9.287 9.396 380,619 +0.05(+0.51%)
May 09, 2013 9.333 9.487 9.333 9.348 428,591 +0.08(+0.82%)
May 08, 2013 9.102 9.310 9.102 9.272 325,181 +0.17(+1.89%)
May 07, 2013 9.153 9.165 9.090 9.100 651,251 -0.01(-0.11%)
May 06, 2013 9.070 9.126 9.044 9.110 224,208 +0.03(+0.36%)
May 03, 2013 9.156 9.110 9.047 9.077 228,099 +0.00(+0.00%)
May 02, 2013 9.077 9.110 9.014 9.077 226,179 -0.01(-0.06%)
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.