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 (%)
May 31, 2013 8.938 8.953 8.740 8.786 2,440,135 -0.16(-1.78%)
May 30, 2013 9.082 9.092 8.920 8.945 296,401 -0.12(-1.34%)
May 29, 2013 9.067 9.092 8.978 9.067 296,361 +0.00(+0.03%)
May 28, 2013 9.173 9.173 9.052 9.064 250,910 -0.05(-0.56%)
May 24, 2013 9.130 9.148 9.029 9.115 229,351 -0.04(-0.47%)
May 23, 2013 9.214 9.216 9.113 9.158 198,454 -0.03(-0.28%)
May 22, 2013 9.262 9.358 9.180 9.183 596,681 -0.09(-0.96%)
May 21, 2013 9.181 9.338 9.135 9.272 245,379 +0.10(+1.08%)
May 20, 2013 9.140 9.249 9.128 9.173 156,206 -0.02(-0.19%)
May 17, 2013 9.113 9.199 9.113 9.191 328,096 -0.08(-0.85%)
May 16, 2013 9.269 9.338 9.214 9.269 286,378 +0.06(+0.69%)
May 15, 2013 9.305 9.305 9.183 9.206 603,520 -0.16(-1.70%)
May 13, 2013 9.399 9.404 9.320 9.366 293,299 -0.03(-0.32%)
May 10, 2013 9.376 9.399 9.287 9.396 380,619 +0.05(+0.51%)
May 09, 2013 9.333 9.487 9.333 9.348 428,591 +0.08(+0.82%)
May 08, 2013 9.102 9.310 9.102 9.272 325,181 +0.17(+1.89%)
May 07, 2013 9.153 9.165 9.090 9.100 651,251 -0.01(-0.11%)
May 06, 2013 9.070 9.126 9.044 9.110 224,208 +0.03(+0.36%)
May 03, 2013 9.156 9.110 9.047 9.077 228,099 +0.00(+0.00%)
May 02, 2013 9.077 9.110 9.014 9.077 226,179 -0.01(-0.06%)
May 01, 2013 9.001 9.107 9.001 9.082 606,206 -0.05(-0.50%)
Apr 30, 2013 9.014 9.128 8.943 9.128 3,223,565 +0.13(+1.43%)
Apr 29, 2013 8.902 9.009 8.882 8.999 493,768 +0.12(+1.37%)
Apr 26, 2013 8.859 8.928 8.854 8.877 360,677 +0.02(+0.26%)
Apr 25, 2013 8.885 8.915 8.811 8.854 578,074 -0.03(-0.34%)
Apr 24, 2013 8.943 8.945 8.847 8.885 288,606 -0.04(-0.43%)
Apr 23, 2013 8.961 8.991 8.887 8.923 293,426 +0.01(+0.11%)
Apr 22, 2013 8.961 8.983 8.902 8.913 225,468 -0.03(-0.28%)
Apr 19, 2013 8.839 8.953 8.809 8.938 291,905 +0.10(+1.12%)
Apr 18, 2013 8.809 8.902 8.758 8.839 309,868 +0.08(+0.90%)
Apr 17, 2013 8.781 9.072 8.621 8.761 701,799 +0.01(+0.14%)
Apr 16, 2013 8.673 8.770 8.630 8.748 824,883 +0.11(+1.26%)
Apr 15, 2013 8.718 8.840 8.638 8.639 320,835 -0.13(-1.46%)
Apr 12, 2013 8.711 8.783 8.705 8.767 673,908 +0.04(+0.43%)
Apr 11, 2013 8.747 8.778 8.704 8.729 286,741 +0.03(+0.29%)
Apr 10, 2013 8.621 8.725 8.621 8.704 257,855 +0.10(+1.21%)
Apr 09, 2013 8.618 8.637 8.548 8.600 717,411 +0.01(+0.13%)
Apr 08, 2013 8.592 8.675 8.533 8.589 387,885 +0.02(+0.18%)
Apr 05, 2013 8.577 8.619 8.516 8.573 765,688 -0.09(-1.10%)
Apr 04, 2013 8.675 8.729 8.638 8.668 543,222 +0.02(+0.25%)
Apr 03, 2013 8.761 8.802 8.606 8.647 625,497 -0.09(-1.04%)
Apr 02, 2013 8.737 8.810 8.728 8.738 463,064 +0.05(+0.55%)
Apr 01, 2013 8.730 8.734 8.651 8.690 528,747 -0.06(-0.65%)
Mar 28, 2013 8.595 8.770 8.580 8.747 592,004 +0.15(+1.69%)
Mar 27, 2013 8.656 8.663 8.575 8.601 1,698,510 -0.07(-0.80%)
Mar 26, 2013 8.633 8.709 8.522 8.671 890,052 +0.08(+0.93%)
Mar 25, 2013 8.672 8.720 8.571 8.591 251,384 -0.03(-0.31%)
Mar 22, 2013 8.619 8.730 8.594 8.618 364,134 +0.02(+0.25%)
Mar 21, 2013 8.682 8.692 8.589 8.596 232,302 -0.04(-0.47%)
Mar 20, 2013 8.625 8.663 8.597 8.637 605,112 +0.06(+0.75%)
Mar 19, 2013 8.599 8.613 8.539 8.572 264,784 -0.03(-0.31%)
Mar 18, 2013 8.638 8.675 8.570 8.599 249,005 -0.05(-0.63%)
Mar 15, 2013 8.532 8.675 8.532 8.653 571,666 +0.13(+1.51%)
Mar 14, 2013 8.476 8.591 8.453 8.524 255,761 +0.10(+1.17%)
Mar 13, 2013 8.544 8.561 8.400 8.425 417,475 -0.12(-1.38%)
Mar 12, 2013 8.528 8.594 8.520 8.543 323,814 +0.03(+0.30%)
Mar 11, 2013 8.592 8.592 8.516 8.518 177,160 -0.06(-0.71%)
Mar 08, 2013 8.643 8.643 8.570 8.578 347,446 -0.01(-0.07%)
Mar 07, 2013 8.706 8.715 8.542 8.585 486,120 -0.18(-2.04%)
Mar 06, 2013 8.834 8.840 8.733 8.763 448,779 -0.04(-0.49%)
Mar 05, 2013 8.780 8.861 8.759 8.806 951,919 +0.05(+0.59%)
Mar 04, 2013 8.699 8.783 8.673 8.754 750,920 +0.03(+0.33%)
Mar 01, 2013 8.632 8.733 8.597 8.725 435,276 +0.04(+0.45%)
Feb 28, 2013 8.625 8.738 8.591 8.686 1,037,094 -0.05(-0.59%)
Feb 27, 2013 8.500 8.777 8.471 8.738 690,461 +0.21(+2.45%)
Feb 26, 2013 8.503 8.586 8.448 8.529 531,971 +0.00(+0.00%)
Feb 25, 2013 8.630 8.654 8.525 8.529 621,728 -0.08(-0.97%)
Feb 22, 2013 8.551 8.658 8.539 8.613 491,825 -0.02(-0.18%)
Feb 21, 2013 8.509 8.682 8.501 8.628 616,940 +0.12(+1.43%)
Feb 20, 2013 8.634 8.634 8.461 8.506 889,215 -0.17(-1.94%)
Feb 19, 2013 8.452 8.686 8.441 8.675 1,127,317 +0.17(+2.02%)
Feb 15, 2013 8.401 8.576 8.362 8.503 639,245 +0.06(+0.66%)
Feb 14, 2013 8.416 8.447 8.405 8.447 464,226 +0.01(+0.11%)
Feb 13, 2013 8.444 8.500 8.427 8.438 656,809 +0.01(+0.11%)
Feb 12, 2013 8.394 8.466 8.361 8.429 440,325 +0.05(+0.60%)
Feb 11, 2013 8.309 8.408 8.303 8.378 505,620 +0.05(+0.55%)
Feb 08, 2013 8.458 8.461 8.270 8.333 872,765 -0.17(-2.01%)
Feb 07, 2013 8.577 8.586 8.486 8.504 464,795 -0.09(-1.03%)
Feb 06, 2013 8.465 8.611 8.454 8.592 399,879 +0.12(+1.42%)
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.