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

TELUS Corporation (NY: TU )

15.96 -0.13 (-0.81%)
Streaming Delayed Price Updated: 2:20 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 31, 2015 9.295 9.435 9.220 9.410 862,542 +0.01(+0.15%)
Aug 28, 2015 9.358 9.398 9.263 9.395 634,018 -0.02(-0.18%)
Aug 27, 2015 9.323 9.481 9.260 9.412 1,002,149 +0.18(+1.99%)
Aug 26, 2015 9.160 9.256 9.022 9.229 949,217 +0.23(+2.59%)
Aug 25, 2015 9.384 9.418 8.987 8.996 1,501,043 -0.21(-2.25%)
Aug 24, 2015 9.185 9.470 9.073 9.203 1,778,889 -0.39(-4.10%)
Aug 21, 2015 9.576 9.751 9.576 9.596 1,163,989 -0.07(-0.68%)
Aug 20, 2015 9.734 9.734 9.611 9.662 664,994 -0.12(-1.23%)
Aug 19, 2015 9.797 9.863 9.733 9.783 823,713 -0.06(-0.58%)
Aug 18, 2015 9.757 9.849 9.726 9.840 1,075,511 +0.08(+0.82%)
Aug 17, 2015 9.714 9.769 9.680 9.760 660,237 -0.01(-0.09%)
Aug 14, 2015 9.797 9.838 9.737 9.769 617,663 -0.02(-0.18%)
Aug 13, 2015 9.734 9.818 9.677 9.786 946,318 +0.02(+0.21%)
Aug 12, 2015 9.614 9.769 9.573 9.766 1,116,696 +0.16(+1.68%)
Aug 11, 2015 9.622 9.631 9.464 9.605 818,527 -0.09(-0.98%)
Aug 10, 2015 9.662 9.728 9.654 9.700 1,396,050 -0.05(-0.53%)
Aug 07, 2015 9.751 9.886 9.714 9.751 1,435,922 -0.07(-0.70%)
Aug 06, 2015 9.705 9.866 9.688 9.820 1,031,319 +0.12(+1.27%)
Aug 05, 2015 9.665 9.740 9.628 9.697 1,247,661 +0.07(+0.78%)
Aug 04, 2015 9.746 9.823 9.557 9.622 1,110,355 -0.17(-1.76%)
Aug 03, 2015 9.800 9.855 9.757 9.795 490,850 -0.02(-0.23%)
Jul 31, 2015 9.875 9.932 9.751 9.818 943,760 -0.02(-0.18%)
Jul 30, 2015 9.792 9.863 9.717 9.835 530,326 +0.03(+0.29%)
Jul 29, 2015 9.818 9.953 9.740 9.806 839,730 -0.01(-0.15%)
Jul 28, 2015 9.734 9.840 9.654 9.820 798,768 +0.13(+1.30%)
Jul 27, 2015 9.711 9.783 9.651 9.694 744,538 -0.03(-0.30%)
Jul 24, 2015 9.648 9.743 9.596 9.723 984,523 +0.07(+0.68%)
Jul 23, 2015 9.634 9.737 9.539 9.657 1,804,830 +0.03(+0.30%)
Jul 22, 2015 9.694 9.731 9.579 9.628 1,166,450 -0.14(-1.47%)
Jul 21, 2015 9.904 9.941 9.726 9.772 502,465 -0.15(-1.51%)
Jul 20, 2015 9.961 9.961 9.881 9.921 431,354 -0.03(-0.29%)
Jul 17, 2015 9.961 9.981 9.918 9.950 390,263 -0.01(-0.09%)
Jul 16, 2015 9.999 10.01 9.941 9.958 519,850 +0.00(+0.03%)
Jul 15, 2015 9.981 9.990 9.872 9.955 1,396,290 -0.05(-0.49%)
Jul 14, 2015 9.950 10.03 9.858 10.00 800,011 +0.03(+0.32%)
Jul 13, 2015 9.930 10.01 9.918 9.973 471,993 +0.01(+0.09%)
Jul 10, 2015 9.869 9.984 9.843 9.964 850,019 +0.12(+1.26%)
Jul 09, 2015 9.901 9.944 9.806 9.840 1,425,641 -0.01(-0.09%)
Jul 08, 2015 9.889 9.967 9.829 9.849 1,195,307 -0.09(-0.87%)
Jul 07, 2015 9.886 9.947 9.815 9.935 1,043,957 -0.00(-0.03%)
Jul 06, 2015 9.886 9.990 9.884 9.938 1,555,621 -0.05(-0.49%)
Jul 02, 2015 9.835 9.987 9.987 9.987 1,183,028 +0.01(+0.12%)
Jul 01, 2015 9.915 10.00 9.865 9.976 621,011 +0.08(+0.81%)
Jun 30, 2015 9.835 9.947 9.797 9.895 2,509,683 +0.06(+0.58%)
Jun 29, 2015 9.869 9.944 9.838 9.838 663,407 -0.20(-1.95%)
Jun 26, 2015 9.978 10.05 9.938 10.03 685,898 +0.02(+0.17%)
Jun 25, 2015 9.918 10.04 9.907 10.02 797,769 +0.08(+0.81%)
Jun 24, 2015 9.803 9.976 9.797 9.935 742,015 +0.07(+0.76%)
Jun 23, 2015 9.895 9.981 9.840 9.861 595,301 -0.07(-0.69%)
Jun 22, 2015 9.835 9.955 9.754 9.930 1,136,017 +0.28(+2.95%)
Jun 19, 2015 9.591 9.749 9.565 9.645 1,432,936 -0.03(-0.36%)
Jun 18, 2015 9.622 9.691 9.608 9.680 539,873 +0.10(+1.08%)
Jun 17, 2015 9.599 9.648 9.519 9.576 542,665 -0.02(-0.24%)
Jun 16, 2015 9.570 9.634 9.504 9.599 611,318 +0.02(+0.21%)
Jun 15, 2015 9.513 9.593 9.473 9.579 733,891 +0.03(+0.36%)
Jun 12, 2015 9.562 9.619 9.533 9.545 627,499 -0.08(-0.81%)
Jun 11, 2015 9.697 9.703 9.559 9.622 814,444 -0.05(-0.56%)
Jun 10, 2015 9.743 9.751 9.659 9.677 604,597 +0.01(+0.15%)
Jun 09, 2015 9.642 9.685 9.542 9.662 577,313 +0.03(+0.33%)
Jun 08, 2015 9.677 9.717 9.619 9.631 751,656 -0.01(-0.09%)
Jun 05, 2015 9.625 9.659 9.580 9.639 712,222 -0.03(-0.35%)
Jun 04, 2015 9.693 9.750 9.639 9.673 832,115 -0.04(-0.44%)
Jun 03, 2015 9.676 9.761 9.648 9.716 663,085 +0.01(+0.06%)
Jun 02, 2015 9.668 9.747 9.651 9.710 830,945 +0.07(+0.74%)
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.