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 (%)
Aug 29, 2014 10.01 10.02 10.02 10.02 702,477 +0.01(+0.14%)
Aug 28, 2014 9.886 10.01 9.867 10.00 359,466 +0.08(+0.83%)
Aug 27, 2014 9.946 9.971 9.824 9.922 694,155 +0.09(+0.89%)
Aug 26, 2014 9.757 9.891 9.754 9.834 479,433 +0.12(+1.21%)
Aug 25, 2014 9.699 9.740 9.655 9.716 349,300 +0.01(+0.08%)
Aug 22, 2014 9.686 9.721 9.650 9.708 458,621 +0.03(+0.34%)
Aug 21, 2014 9.697 9.710 9.644 9.675 394,480 +0.00(+0.00%)
Aug 20, 2014 9.661 9.697 9.614 9.675 326,830 +0.01(+0.14%)
Aug 19, 2014 9.699 9.729 9.655 9.661 266,686 -0.05(-0.48%)
Aug 18, 2014 9.705 9.749 9.694 9.708 259,246 +0.01(+0.14%)
Aug 15, 2014 9.746 9.757 9.573 9.694 646,811 -0.01(-0.06%)
Aug 14, 2014 9.655 9.708 9.655 9.699 277,883 +0.06(+0.66%)
Aug 13, 2014 9.653 9.675 9.625 9.636 468,954 +0.01(+0.11%)
Aug 12, 2014 9.625 9.650 9.581 9.625 607,213 +0.01(+0.09%)
Aug 11, 2014 9.535 9.633 9.529 9.617 476,580 +0.10(+1.10%)
Aug 08, 2014 9.620 9.620 9.485 9.513 402,995 -0.09(-0.94%)
Aug 07, 2014 9.669 9.699 9.504 9.603 750,128 +0.08(+0.81%)
Aug 06, 2014 9.576 9.598 9.515 9.526 463,595 -0.04(-0.40%)
Aug 05, 2014 9.532 9.609 9.474 9.565 842,230 +0.03(+0.32%)
Aug 04, 2014 9.587 9.587 9.496 9.535 254,116 -0.01(-0.06%)
Aug 01, 2014 9.581 9.631 9.513 9.540 657,425 -0.04(-0.40%)
Jul 31, 2014 9.598 9.644 9.548 9.579 623,121 -0.04(-0.43%)
Jul 30, 2014 9.507 9.622 9.472 9.620 405,502 +0.12(+1.27%)
Jul 29, 2014 9.507 9.603 9.488 9.499 873,203 +0.01(+0.09%)
Jul 28, 2014 9.537 9.592 9.439 9.491 723,748 -0.05(-0.52%)
Jul 25, 2014 9.719 9.724 9.510 9.540 922,060 -0.19(-1.92%)
Jul 24, 2014 9.735 9.787 9.710 9.727 481,153 -0.01(-0.14%)
Jul 23, 2014 9.853 9.853 9.699 9.740 655,545 -0.11(-1.11%)
Jul 22, 2014 9.894 9.924 9.804 9.850 510,888 -0.04(-0.44%)
Jul 21, 2014 9.927 9.930 9.858 9.894 265,163 -0.02(-0.17%)
Jul 18, 2014 9.889 9.985 9.848 9.911 359,436 +0.06(+0.64%)
Jul 17, 2014 9.861 9.927 9.795 9.848 386,759 -0.01(-0.11%)
Jul 16, 2014 9.724 9.926 9.697 9.858 621,026 +0.13(+1.30%)
Jul 15, 2014 10.02 10.02 9.716 9.732 786,979 -0.28(-2.77%)
Jul 14, 2014 9.996 10.06 9.952 10.01 416,553 +0.02(+0.25%)
Jul 11, 2014 10.06 10.06 9.941 9.985 324,218 -0.06(-0.63%)
Jul 10, 2014 10.00 10.08 9.957 10.05 394,371 -0.04(-0.41%)
Jul 09, 2014 9.889 10.09 9.872 10.09 519,658 +0.19(+1.97%)
Jul 08, 2014 10.06 10.08 9.787 9.894 1,367,642 -0.21(-2.12%)
Jul 07, 2014 10.19 10.21 9.990 10.11 1,618,238 -0.14(-1.37%)
Jul 03, 2014 10.17 10.25 10.25 10.25 306,058 +0.06(+0.57%)
Jul 02, 2014 10.32 10.34 10.15 10.19 593,885 -0.13(-1.25%)
Jul 01, 2014 10.27 10.33 10.24 10.32 169,166 +0.10(+0.97%)
Jun 30, 2014 10.29 10.31 10.21 10.22 545,557 -0.05(-0.53%)
Jun 27, 2014 10.15 10.29 10.14 10.28 278,848 +0.15(+1.44%)
Jun 26, 2014 10.12 10.24 10.11 10.13 546,245 +0.04(+0.38%)
Jun 25, 2014 10.16 10.22 10.08 10.09 431,266 -0.04(-0.38%)
Jun 24, 2014 10.20 10.23 10.10 10.13 730,587 -0.10(-0.97%)
Jun 23, 2014 10.30 10.30 10.15 10.23 542,675 -0.07(-0.67%)
Jun 20, 2014 10.47 10.48 10.20 10.30 960,135 -0.04(-0.42%)
Jun 19, 2014 10.51 10.53 10.33 10.34 976,476 -0.13(-1.21%)
Jun 18, 2014 10.41 10.51 10.39 10.47 1,187,635 +0.05(+0.50%)
Jun 17, 2014 10.52 10.54 10.40 10.42 1,026,561 -0.11(-1.04%)
Jun 16, 2014 10.44 10.58 10.43 10.53 864,769 +0.06(+0.60%)
Jun 13, 2014 10.40 10.50 10.38 10.46 823,873 +0.07(+0.71%)
Jun 12, 2014 10.31 10.40 10.31 10.39 361,699 +0.09(+0.88%)
Jun 11, 2014 10.37 10.41 10.27 10.30 333,636 -0.04(-0.40%)
Jun 10, 2014 10.36 10.39 10.32 10.34 531,190 +0.02(+0.24%)
Jun 06, 2014 10.38 10.40 10.28 10.31 465,242 -0.00(-0.01%)
Jun 05, 2014 10.37 10.41 10.24 10.31 833,363 -0.08(-0.80%)
Jun 04, 2014 10.37 10.44 10.31 10.40 608,797 +0.04(+0.42%)
Jun 03, 2014 10.24 10.39 10.22 10.36 909,090 +0.11(+1.05%)
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.