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

TELUS Corporation (NY: TU )

16.56 -0.15 (-0.90%)
Official Closing Price Updated: 7:00 PM EDT, Jun 7, 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 (%)
Nov 29, 2013 9.148 9.231 9.138 9.156 223,126 +0.01(+0.14%)
Nov 27, 2013 9.109 9.182 9.084 9.143 369,737 -0.01(-0.11%)
Nov 26, 2013 9.185 9.190 9.104 9.153 1,250,230 -0.06(-0.70%)
Nov 25, 2013 9.089 9.218 9.027 9.218 492,109 +0.12(+1.31%)
Nov 22, 2013 9.164 9.205 9.084 9.099 469,749 -0.09(-0.96%)
Nov 21, 2013 9.169 9.238 9.159 9.187 414,519 +0.00(+0.00%)
Nov 20, 2013 9.195 9.213 9.078 9.187 932,448 +0.04(+0.42%)
Nov 19, 2013 9.260 9.298 9.138 9.148 496,875 -0.10(-1.12%)
Nov 18, 2013 9.280 9.301 9.231 9.252 420,205 -0.02(-0.25%)
Nov 15, 2013 9.169 9.275 9.143 9.275 598,375 +0.12(+1.36%)
Nov 14, 2013 9.159 9.236 9.120 9.151 808,174 -0.01(-0.11%)
Nov 13, 2013 9.128 9.208 9.086 9.161 1,220,147 -0.04(-0.45%)
Nov 12, 2013 9.078 9.210 9.042 9.203 788,323 +0.11(+1.19%)
Nov 11, 2013 9.099 9.169 9.076 9.094 499,028 -0.03(-0.28%)
Nov 08, 2013 8.988 9.208 8.972 9.120 966,540 +0.16(+1.76%)
Nov 07, 2013 8.983 9.013 8.892 8.962 793,394 -0.01(-0.12%)
Nov 06, 2013 8.970 9.032 8.926 8.972 1,043,975 -0.01(-0.06%)
Nov 05, 2013 8.926 9.040 8.923 8.978 871,865 -0.02(-0.20%)
Nov 04, 2013 9.073 9.122 8.926 8.996 607,447 -0.06(-0.71%)
Nov 01, 2013 9.063 9.127 9.019 9.060 544,166 -0.01(-0.11%)
Oct 31, 2013 9.066 9.104 8.985 9.071 780,418 +0.03(+0.29%)
Oct 30, 2013 9.102 9.104 8.990 9.045 891,458 -0.00(-0.03%)
Oct 29, 2013 9.081 9.166 9.042 9.047 958,303 -0.02(-0.20%)
Oct 28, 2013 9.115 9.138 9.019 9.066 1,164,330 -0.04(-0.40%)
Oct 25, 2013 8.970 9.151 8.895 9.102 2,824,542 +0.11(+1.27%)
Oct 24, 2013 9.073 9.138 8.959 8.988 2,550,260 -0.11(-1.22%)
Oct 23, 2013 9.066 9.327 8.949 9.099 9,425,989 +0.12(+1.30%)
Oct 22, 2013 8.923 8.998 8.913 8.983 361,384 +0.11(+1.19%)
Oct 21, 2013 8.897 9.022 8.825 8.877 268,612 +0.00(+0.00%)
Oct 18, 2013 8.677 8.944 8.677 8.877 408,420 +0.20(+2.33%)
Oct 17, 2013 8.667 8.708 8.595 8.675 1,027,815 -0.02(-0.21%)
Oct 16, 2013 8.685 8.703 8.644 8.693 316,726 +0.01(+0.12%)
Oct 15, 2013 8.711 8.719 8.610 8.683 208,384 -0.03(-0.33%)
Oct 14, 2013 8.636 8.737 8.600 8.711 82,564 +0.04(+0.42%)
Oct 11, 2013 8.677 8.752 8.602 8.675 219,299 -0.02(-0.24%)
Oct 10, 2013 8.631 8.740 8.623 8.696 311,771 +0.13(+1.57%)
Oct 09, 2013 8.478 8.664 8.426 8.561 469,471 +0.10(+1.13%)
Oct 08, 2013 8.468 8.561 8.451 8.465 339,337 -0.02(-0.24%)
Oct 07, 2013 8.434 8.545 8.434 8.486 759,199 -0.02(-0.24%)
Oct 04, 2013 8.434 8.533 8.421 8.507 273,660 +0.04(+0.52%)
Oct 03, 2013 8.491 8.499 8.421 8.463 557,130 -0.03(-0.40%)
Oct 02, 2013 8.548 8.548 8.483 8.496 411,334 -0.08(-0.91%)
Oct 01, 2013 8.512 8.672 8.494 8.574 981,900 +0.01(+0.06%)
Sep 30, 2013 8.613 8.652 8.551 8.569 764,212 -0.10(-1.16%)
Sep 27, 2013 8.768 8.768 8.609 8.670 293,697 -0.10(-1.15%)
Sep 26, 2013 8.734 8.802 8.706 8.771 378,747 +0.05(+0.59%)
Sep 25, 2013 8.934 8.944 8.688 8.719 1,023,683 -0.19(-2.18%)
Sep 24, 2013 8.949 9.016 8.897 8.913 746,246 +0.01(+0.15%)
Sep 23, 2013 8.799 8.970 8.680 8.900 2,051,471 +0.21(+2.47%)
Sep 20, 2013 8.633 8.796 8.610 8.685 603,817 -0.02(-0.27%)
Sep 19, 2013 8.615 8.768 8.613 8.708 563,132 +0.13(+1.54%)
Sep 18, 2013 8.478 8.615 8.419 8.577 366,788 +0.10(+1.16%)
Sep 17, 2013 8.377 8.507 8.367 8.478 575,988 +0.09(+1.11%)
Sep 16, 2013 8.424 8.460 8.359 8.385 280,911 +0.02(+0.25%)
Sep 13, 2013 8.318 8.437 8.313 8.364 350,898 +0.05(+0.65%)
Sep 12, 2013 8.388 8.411 8.188 8.310 2,747,597 -0.09(-1.11%)
Sep 11, 2013 8.351 8.426 8.328 8.403 286,276 +0.04(+0.49%)
Sep 10, 2013 8.305 8.398 8.305 8.362 619,131 +0.09(+1.03%)
Sep 09, 2013 8.326 8.357 8.261 8.276 337,625 -0.02(-0.19%)
Sep 06, 2013 8.458 8.458 8.238 8.292 645,515 +0.03(+0.39%)
Sep 05, 2013 8.285 8.290 8.194 8.260 670,006 -0.05(-0.64%)
Sep 04, 2013 8.283 8.349 8.240 8.313 1,890,637 +0.02(+0.18%)
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.