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

TELUS Corporation (NY: TU )

16.16 -0.12 (-0.71%)
Streaming Delayed Price Updated: 10:43 AM EDT, Jun 10, 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 (%)
May 29, 2015 9.648 9.676 9.537 9.662 728,492 -0.05(-0.47%)
May 28, 2015 9.622 9.733 9.605 9.707 781,900 +0.03(+0.26%)
May 27, 2015 9.668 9.733 9.600 9.682 858,461 +0.01(+0.12%)
May 26, 2015 9.716 9.759 9.625 9.671 980,260 -0.04(-0.38%)
May 22, 2015 9.679 9.707 9.707 9.707 803,844 -0.02(-0.18%)
May 21, 2015 9.631 9.739 9.631 9.725 476,700 +0.10(+1.09%)
May 20, 2015 9.645 9.722 9.617 9.620 631,629 -0.03(-0.26%)
May 19, 2015 9.671 9.685 9.588 9.645 1,055,288 -0.10(-1.05%)
May 18, 2015 9.770 9.847 9.730 9.747 485,964 -0.06(-0.61%)
May 15, 2015 9.787 9.829 9.733 9.807 943,529 -0.02(-0.17%)
May 14, 2015 9.917 9.946 9.815 9.824 994,455 -0.05(-0.46%)
May 13, 2015 9.881 9.900 9.759 9.869 1,023,265 +0.05(+0.49%)
May 12, 2015 9.934 9.934 9.807 9.821 1,816,985 -0.11(-1.14%)
May 11, 2015 9.861 10.03 9.844 9.934 3,394,572 +0.08(+0.78%)
May 08, 2015 9.844 9.954 9.648 9.858 9,540,228 -0.14(-1.42%)
May 07, 2015 9.971 10.03 9.852 10.000 1,242,241 +0.09(+0.92%)
May 06, 2015 9.705 9.909 9.594 9.909 1,280,833 +0.30(+3.16%)
May 05, 2015 9.821 9.821 9.580 9.605 1,400,575 -0.18(-1.80%)
May 04, 2015 9.838 9.855 9.761 9.781 560,037 -0.01(-0.06%)
May 01, 2015 9.784 9.832 9.707 9.787 610,650 -0.04(-0.38%)
Apr 30, 2015 9.971 9.971 9.790 9.824 970,671 -0.18(-1.84%)
Apr 29, 2015 10.06 10.07 9.960 10.01 530,216 -0.06(-0.62%)
Apr 28, 2015 9.991 10.08 9.974 10.07 473,436 +0.12(+1.20%)
Apr 27, 2015 10.03 10.04 9.946 9.952 418,482 -0.03(-0.26%)
Apr 24, 2015 9.994 10.03 9.917 9.977 648,580 -0.01(-0.09%)
Apr 23, 2015 9.903 10.03 9.883 9.986 878,974 +0.09(+0.92%)
Apr 22, 2015 9.807 9.929 9.776 9.895 1,216,942 +0.12(+1.19%)
Apr 21, 2015 9.770 9.804 9.710 9.778 686,728 -0.00(-0.03%)
Apr 20, 2015 9.787 9.858 9.729 9.781 783,500 +0.00(+0.03%)
Apr 17, 2015 9.795 9.838 9.689 9.778 821,493 -0.03(-0.32%)
Apr 16, 2015 9.903 9.926 9.750 9.810 917,095 -0.06(-0.60%)
Apr 15, 2015 9.807 9.920 9.795 9.869 710,629 +0.05(+0.52%)
Apr 14, 2015 9.861 9.917 9.773 9.818 427,613 +0.00(+0.03%)
Apr 13, 2015 9.804 9.829 9.759 9.815 473,331 +0.02(+0.20%)
Apr 10, 2015 9.747 9.810 9.719 9.795 525,973 +0.05(+0.52%)
Apr 09, 2015 9.705 9.869 9.659 9.744 914,036 +0.03(+0.35%)
Apr 08, 2015 9.750 9.784 9.676 9.710 484,153 +0.05(+0.50%)
Apr 07, 2015 9.637 9.774 9.637 9.662 551,009 +0.02(+0.18%)
Apr 06, 2015 9.639 9.749 9.605 9.645 739,907 +0.07(+0.77%)
Apr 02, 2015 9.466 9.571 9.571 9.571 510,993 +0.11(+1.20%)
Apr 01, 2015 9.435 9.509 9.381 9.458 548,521 +0.03(+0.27%)
Mar 31, 2015 9.370 9.455 9.318 9.432 683,655 +0.01(+0.12%)
Mar 30, 2015 9.418 9.489 9.364 9.421 706,601 -0.03(-0.33%)
Mar 27, 2015 9.537 9.583 9.381 9.452 720,478 -0.09(-0.89%)
Mar 26, 2015 9.515 9.588 9.466 9.537 732,845 +0.03(+0.36%)
Mar 25, 2015 9.648 9.685 9.475 9.503 654,201 -0.14(-1.44%)
Mar 24, 2015 9.577 9.690 9.537 9.642 751,723 +0.12(+1.22%)
Mar 23, 2015 9.540 9.574 9.472 9.526 564,834 +0.03(+0.30%)
Mar 20, 2015 9.523 9.560 9.452 9.497 1,674,887 +0.09(+0.93%)
Mar 19, 2015 9.549 9.568 9.395 9.410 846,366 -0.23(-2.41%)
Mar 18, 2015 9.438 9.676 9.370 9.642 864,751 +0.19(+2.01%)
Mar 17, 2015 9.398 9.503 9.353 9.452 1,331,439 +0.07(+0.70%)
Mar 16, 2015 9.415 9.492 9.364 9.387 2,133,547 +0.00(+0.00%)
Mar 13, 2015 9.483 9.489 9.288 9.387 701,561 -0.13(-1.34%)
Mar 12, 2015 9.478 9.571 9.463 9.515 887,108 +0.15(+1.61%)
Mar 11, 2015 9.265 9.375 9.231 9.364 756,400 +0.12(+1.35%)
Mar 10, 2015 9.466 9.472 9.236 9.239 1,083,717 -0.26(-2.72%)
Mar 09, 2015 9.719 9.730 9.480 9.497 841,129 -0.15(-1.59%)
Mar 06, 2015 9.783 9.783 9.603 9.651 1,093,842 -0.17(-1.74%)
Mar 05, 2015 9.898 9.945 9.791 9.822 771,746 -0.06(-0.65%)
Mar 04, 2015 9.855 9.968 9.769 9.886 1,004,437 +0.01(+0.11%)
Mar 03, 2015 9.886 9.934 9.836 9.875 776,709 +0.03(+0.28%)
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.