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 29, 2016 10.16 10.26 10.11 10.17 729,232 +0.05(+0.48%)
Jul 28, 2016 10.14 10.16 10.07 10.12 320,515 +0.01(+0.06%)
Jul 27, 2016 10.16 10.16 10.03 10.12 452,957 -0.03(-0.27%)
Jul 26, 2016 10.10 10.15 10.01 10.14 559,207 +0.06(+0.60%)
Jul 25, 2016 10.13 10.15 10.06 10.08 450,428 -0.09(-0.84%)
Jul 22, 2016 10.07 10.20 10.07 10.17 385,516 +0.11(+1.12%)
Jul 21, 2016 10.11 10.17 10.05 10.06 439,968 -0.02(-0.24%)
Jul 20, 2016 10.05 10.12 10.04 10.08 464,207 +0.02(+0.15%)
Jul 19, 2016 10.04 10.09 10.03 10.07 570,878 -0.02(-0.24%)
Jul 18, 2016 10.09 10.15 10.04 10.09 445,848 -0.01(-0.12%)
Jul 15, 2016 10.22 10.22 10.07 10.10 550,723 -0.12(-1.19%)
Jul 14, 2016 10.21 10.25 10.12 10.22 913,442 +0.08(+0.78%)
Jul 13, 2016 10.08 10.19 10.02 10.14 556,573 +0.05(+0.51%)
Jul 12, 2016 10.03 10.11 10.01 10.09 445,105 +0.12(+1.25%)
Jul 11, 2016 9.932 9.996 9.835 9.969 880,588 -0.02(-0.24%)
Jul 08, 2016 10.09 10.10 9.969 9.993 642,212 -0.10(-1.02%)
Jul 07, 2016 10.18 10.19 10.05 10.10 708,975 -0.03(-0.27%)
Jul 06, 2016 10.01 10.13 9.944 10.12 1,081,760 +0.10(+1.00%)
Jul 05, 2016 9.868 10.13 9.868 10.02 838,464 +0.09(+0.89%)
Jul 01, 2016 9.819 9.935 9.935 9.935 310,091 +0.14(+1.46%)
Jun 30, 2016 9.835 9.844 9.771 9.792 720,695 -0.04(-0.43%)
Jun 29, 2016 9.725 9.835 9.689 9.835 445,585 +0.15(+1.54%)
Jun 28, 2016 9.598 9.689 9.543 9.686 675,684 +0.14(+1.47%)
Jun 27, 2016 9.525 9.582 9.448 9.546 596,734 -0.03(-0.32%)
Jun 24, 2016 9.531 9.719 9.482 9.576 467,215 -0.29(-2.99%)
Jun 23, 2016 9.889 9.899 9.838 9.871 485,650 +0.09(+0.90%)
Jun 22, 2016 9.868 9.892 9.777 9.783 616,839 -0.07(-0.71%)
Jun 21, 2016 9.917 9.917 9.813 9.853 517,679 -0.03(-0.28%)
Jun 20, 2016 9.877 9.920 9.832 9.880 446,173 +0.10(+1.06%)
Jun 17, 2016 9.777 9.826 9.750 9.777 1,087,514 +0.02(+0.25%)
Jun 16, 2016 9.570 9.786 9.506 9.753 621,890 +0.11(+1.14%)
Jun 15, 2016 9.622 9.719 9.610 9.643 458,242 +0.00(+0.00%)
Jun 14, 2016 9.528 9.674 9.512 9.643 538,076 +0.11(+1.15%)
Jun 13, 2016 9.588 9.625 9.528 9.534 398,180 -0.14(-1.42%)
Jun 10, 2016 9.737 9.771 9.598 9.670 498,724 -0.09(-0.93%)
Jun 09, 2016 9.771 9.819 9.692 9.762 463,115 -0.06(-0.59%)
Jun 08, 2016 9.926 9.967 9.771 9.819 546,889 +0.00(+0.03%)
Jun 07, 2016 9.751 9.840 9.718 9.816 464,452 +0.10(+0.99%)
Jun 06, 2016 9.682 9.730 9.661 9.721 453,742 +0.07(+0.78%)
Jun 03, 2016 9.601 9.676 9.586 9.646 402,190 +0.15(+1.55%)
Jun 02, 2016 9.481 9.493 9.445 9.499 421,447 -0.01(-0.16%)
Jun 01, 2016 9.490 9.541 9.431 9.514 609,383 +0.01(+0.16%)
May 31, 2016 9.556 9.556 9.448 9.499 627,323 -0.06(-0.63%)
May 27, 2016 9.556 9.559 9.559 9.559 490,943 -0.02(-0.25%)
May 26, 2016 9.568 9.628 9.514 9.583 720,773 +0.10(+1.11%)
May 25, 2016 9.412 9.493 9.394 9.478 611,038 +0.10(+1.02%)
May 24, 2016 9.286 9.388 9.259 9.382 740,597 +0.09(+1.00%)
May 23, 2016 9.286 9.334 9.259 9.289 353,132 +0.01(+0.06%)
May 20, 2016 9.277 9.343 9.274 9.283 1,168,075 +0.04(+0.45%)
May 19, 2016 9.271 9.280 9.199 9.241 410,671 -0.11(-1.22%)
May 18, 2016 9.376 9.454 9.307 9.355 618,072 -0.05(-0.57%)
May 17, 2016 9.427 9.475 9.370 9.409 566,939 -0.07(-0.79%)
May 16, 2016 9.418 9.517 9.394 9.484 607,179 +0.10(+1.02%)
May 13, 2016 9.508 9.508 9.364 9.388 427,634 -0.13(-1.42%)
May 12, 2016 9.517 9.568 9.409 9.523 441,122 +0.06(+0.60%)
May 11, 2016 9.373 9.537 9.349 9.466 813,395 +0.09(+0.99%)
May 10, 2016 9.292 9.395 9.283 9.373 608,866 +0.12(+1.33%)
May 09, 2016 9.268 9.292 9.211 9.250 1,121,342 -0.02(-0.19%)
May 06, 2016 9.199 9.304 9.187 9.268 527,871 +0.04(+0.46%)
May 05, 2016 9.286 9.316 9.199 9.226 915,649 -0.02(-0.23%)
May 04, 2016 9.238 9.277 9.187 9.247 885,359 -0.06(-0.61%)
May 03, 2016 9.448 9.478 9.271 9.304 535,909 -0.22(-2.30%)
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.