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

TELUS Corporation (NY: TU )

15.95 -0.14 (-0.90%)
Streaming Delayed Price Updated: 11:24 AM 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 (%)
Sep 30, 2015 9.280 9.294 9.126 9.169 800,675 -0.04(-0.44%)
Sep 29, 2015 9.265 9.312 9.190 9.210 670,025 -0.04(-0.41%)
Sep 28, 2015 9.280 9.411 9.248 9.248 2,142,057 -0.06(-0.69%)
Sep 25, 2015 9.344 9.373 9.274 9.312 676,003 +0.05(+0.50%)
Sep 24, 2015 9.184 9.323 9.166 9.265 572,440 +0.02(+0.19%)
Sep 23, 2015 9.379 9.384 9.219 9.248 754,710 -0.11(-1.18%)
Sep 22, 2015 9.373 9.425 9.316 9.358 695,454 -0.09(-0.98%)
Sep 21, 2015 9.370 9.460 9.332 9.451 636,663 +0.12(+1.31%)
Sep 18, 2015 9.286 9.370 9.245 9.329 1,711,271 +0.03(+0.38%)
Sep 17, 2015 9.294 9.402 9.216 9.294 676,048 -0.01(-0.12%)
Sep 16, 2015 9.204 9.332 9.184 9.306 719,938 +0.13(+1.46%)
Sep 15, 2015 9.097 9.184 9.027 9.172 889,042 +0.08(+0.90%)
Sep 14, 2015 9.210 9.233 9.082 9.091 709,991 -0.11(-1.20%)
Sep 11, 2015 9.286 9.297 9.143 9.201 632,879 -0.12(-1.25%)
Sep 10, 2015 9.303 9.415 9.286 9.318 528,639 +0.00(+0.00%)
Sep 09, 2015 9.350 9.454 9.291 9.318 593,505 -0.05(-0.50%)
Sep 08, 2015 9.414 9.451 9.323 9.364 822,425 +0.08(+0.85%)
Sep 04, 2015 9.297 9.286 9.286 9.286 886,918 -0.10(-1.04%)
Sep 03, 2015 9.214 9.418 9.208 9.383 659,320 +0.21(+2.25%)
Sep 02, 2015 9.197 9.245 9.128 9.177 1,077,725 +0.05(+0.50%)
Sep 01, 2015 9.234 9.268 9.076 9.131 3,337,677 -0.27(-2.84%)
Aug 31, 2015 9.283 9.423 9.208 9.398 863,638 +0.01(+0.15%)
Aug 28, 2015 9.346 9.386 9.251 9.383 634,824 -0.02(-0.18%)
Aug 27, 2015 9.311 9.469 9.248 9.400 1,003,423 +0.18(+1.99%)
Aug 26, 2015 9.148 9.244 9.010 9.217 950,424 +0.23(+2.59%)
Aug 25, 2015 9.372 9.406 8.976 8.984 1,502,951 -0.21(-2.25%)
Aug 24, 2015 9.174 9.458 9.062 9.191 1,781,151 -0.39(-4.10%)
Aug 21, 2015 9.564 9.739 9.564 9.584 1,165,469 -0.07(-0.68%)
Aug 20, 2015 9.722 9.722 9.598 9.650 665,840 -0.12(-1.23%)
Aug 19, 2015 9.785 9.851 9.720 9.771 824,760 -0.06(-0.58%)
Aug 18, 2015 9.745 9.837 9.713 9.828 1,076,879 +0.08(+0.82%)
Aug 17, 2015 9.702 9.756 9.667 9.748 661,076 -0.01(-0.09%)
Aug 14, 2015 9.785 9.825 9.725 9.756 618,448 -0.02(-0.18%)
Aug 13, 2015 9.722 9.805 9.664 9.773 947,521 +0.02(+0.21%)
Aug 12, 2015 9.601 9.756 9.561 9.753 1,118,116 +0.16(+1.68%)
Aug 11, 2015 9.610 9.619 9.452 9.593 819,568 -0.09(-0.98%)
Aug 10, 2015 9.650 9.716 9.641 9.687 1,397,825 -0.05(-0.53%)
Aug 07, 2015 9.739 9.874 9.702 9.739 1,437,748 -0.07(-0.70%)
Aug 06, 2015 9.693 9.854 9.676 9.808 1,032,630 +0.12(+1.27%)
Aug 05, 2015 9.653 9.728 9.616 9.685 1,249,247 +0.07(+0.78%)
Aug 04, 2015 9.733 9.811 9.545 9.610 1,111,766 -0.17(-1.76%)
Aug 03, 2015 9.788 9.842 9.745 9.782 491,474 -0.02(-0.23%)
Jul 31, 2015 9.862 9.920 9.739 9.805 944,960 -0.02(-0.18%)
Jul 30, 2015 9.779 9.851 9.705 9.822 531,000 +0.03(+0.29%)
Jul 29, 2015 9.805 9.940 9.728 9.794 840,798 -0.01(-0.15%)
Jul 28, 2015 9.722 9.828 9.641 9.808 799,784 +0.13(+1.30%)
Jul 27, 2015 9.699 9.771 9.639 9.682 745,485 -0.03(-0.30%)
Jul 24, 2015 9.636 9.730 9.584 9.710 985,775 +0.07(+0.68%)
Jul 23, 2015 9.621 9.725 9.527 9.644 1,807,124 +0.03(+0.30%)
Jul 22, 2015 9.682 9.719 9.567 9.616 1,167,933 -0.14(-1.47%)
Jul 21, 2015 9.891 9.928 9.713 9.759 503,103 -0.15(-1.51%)
Jul 20, 2015 9.949 9.949 9.868 9.908 431,903 -0.03(-0.29%)
Jul 17, 2015 9.949 9.969 9.905 9.937 390,759 -0.01(-0.09%)
Jul 16, 2015 9.986 9.994 9.928 9.946 520,511 +0.00(+0.03%)
Jul 15, 2015 9.969 9.977 9.860 9.943 1,398,065 -0.05(-0.49%)
Jul 14, 2015 9.937 10.01 9.845 9.992 801,028 +0.03(+0.32%)
Jul 13, 2015 9.917 9.997 9.905 9.960 472,593 +0.01(+0.09%)
Jul 10, 2015 9.857 9.971 9.831 9.951 851,100 +0.12(+1.26%)
Jul 09, 2015 9.888 9.931 9.794 9.828 1,427,454 -0.01(-0.09%)
Jul 08, 2015 9.877 9.954 9.817 9.837 1,196,827 -0.09(-0.87%)
Jul 07, 2015 9.874 9.934 9.802 9.923 1,045,284 -0.00(-0.03%)
Jul 06, 2015 9.874 9.977 9.871 9.926 1,557,599 -0.05(-0.49%)
Jul 02, 2015 9.822 9.974 9.974 9.974 1,184,532 +0.01(+0.12%)
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.