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

TELUS Corporation (NY: TU )

16.62 +0.16 (+0.97%)
Official Closing Price Updated: 7:00 PM EDT, May 17, 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 30, 2014 10.40 10.52 10.35 10.40 512,288 -0.00(-0.03%)
May 29, 2014 10.50 10.51 10.35 10.40 475,538 -0.05(-0.45%)
May 28, 2014 10.47 10.52 10.44 10.45 539,382 -0.03(-0.26%)
May 27, 2014 10.59 10.63 10.47 10.48 365,018 -0.08(-0.73%)
May 23, 2014 10.54 10.55 10.55 10.55 313,757 +0.01(+0.09%)
May 22, 2014 10.43 10.60 10.38 10.55 292,872 +0.12(+1.15%)
May 21, 2014 10.24 10.43 10.21 10.43 350,565 +0.19(+1.83%)
May 20, 2014 10.23 10.28 10.18 10.24 318,866 -0.08(-0.77%)
May 19, 2014 10.34 10.35 10.21 10.32 241,542 +0.03(+0.29%)
May 16, 2014 10.35 10.37 10.24 10.29 330,599 -0.05(-0.51%)
May 15, 2014 10.22 10.35 10.21 10.34 359,873 +0.15(+1.49%)
May 14, 2014 10.14 10.22 10.14 10.19 406,355 +0.03(+0.33%)
May 13, 2014 10.13 10.23 10.13 10.16 423,575 +0.06(+0.55%)
May 12, 2014 10.04 10.12 10.03 10.10 286,165 +0.08(+0.80%)
May 09, 2014 10.08 10.09 9.971 10.02 386,088 -0.09(-0.93%)
May 08, 2014 10.07 10.14 9.941 10.11 345,325 +0.11(+1.07%)
May 07, 2014 9.864 10.08 9.850 10.01 827,393 +0.14(+1.39%)
May 06, 2014 9.812 9.900 9.756 9.869 546,591 +0.10(+1.04%)
May 05, 2014 9.693 9.809 9.693 9.767 338,974 +0.06(+0.60%)
May 02, 2014 9.699 9.762 9.685 9.710 292,480 -0.00(-0.03%)
May 01, 2014 9.690 9.769 9.657 9.712 286,920 +0.00(+0.00%)
Apr 30, 2014 9.649 9.732 9.635 9.712 310,260 +0.04(+0.37%)
Apr 29, 2014 9.627 9.688 9.616 9.677 285,388 +0.11(+1.15%)
Apr 28, 2014 9.517 9.621 9.517 9.566 225,770 +0.09(+0.90%)
Apr 25, 2014 9.583 9.597 9.429 9.481 363,842 -0.12(-1.29%)
Apr 24, 2014 9.517 9.645 9.517 9.605 292,346 +0.08(+0.84%)
Apr 23, 2014 9.547 9.597 9.506 9.525 407,492 -0.03(-0.35%)
Apr 22, 2014 9.624 9.638 9.498 9.558 323,333 -0.04(-0.46%)
Apr 21, 2014 9.577 9.644 9.577 9.602 272,634 -0.01(-0.06%)
Apr 17, 2014 9.644 9.608 9.608 9.608 327,556 -0.02(-0.23%)
Apr 16, 2014 9.608 9.710 9.602 9.630 307,329 +0.05(+0.49%)
Apr 15, 2014 9.467 9.660 9.445 9.583 326,274 +0.06(+0.67%)
Apr 14, 2014 9.564 9.564 9.338 9.520 743,208 -0.04(-0.43%)
Apr 11, 2014 9.583 9.619 9.547 9.561 230,949 -0.04(-0.43%)
Apr 10, 2014 9.803 9.834 9.602 9.602 537,937 -0.21(-2.16%)
Apr 09, 2014 9.828 9.853 9.759 9.814 251,641 -0.02(-0.17%)
Apr 08, 2014 9.756 9.853 9.701 9.831 338,207 +0.11(+1.13%)
Apr 07, 2014 9.652 9.754 9.649 9.721 463,100 +0.03(+0.31%)
Apr 04, 2014 9.586 9.699 9.566 9.690 472,433 +0.15(+1.59%)
Apr 03, 2014 9.743 9.743 9.487 9.539 1,114,009 -0.30(-3.02%)
Apr 02, 2014 9.867 9.930 9.825 9.836 412,979 -0.04(-0.36%)
Apr 01, 2014 9.922 9.963 9.776 9.872 597,173 -0.03(-0.28%)
Mar 31, 2014 10.09 10.12 9.886 9.900 621,533 -0.17(-1.72%)
Mar 28, 2014 9.897 10.09 9.886 10.07 554,871 +0.15(+1.55%)
Mar 27, 2014 9.737 9.941 9.737 9.919 498,176 +0.17(+1.75%)
Mar 26, 2014 9.616 9.759 9.608 9.748 1,125,662 +0.15(+1.58%)
Mar 25, 2014 9.588 9.693 9.575 9.597 905,749 -0.08(-0.80%)
Mar 24, 2014 9.624 9.685 9.572 9.674 401,987 +0.09(+0.95%)
Mar 21, 2014 9.633 9.715 9.580 9.583 1,395,555 +0.02(+0.20%)
Mar 20, 2014 9.531 9.638 9.478 9.564 433,471 -0.04(-0.46%)
Mar 19, 2014 9.657 9.712 9.544 9.608 356,074 -0.10(-0.99%)
Mar 18, 2014 9.599 9.767 9.586 9.704 425,101 +0.12(+1.29%)
Mar 17, 2014 9.624 9.685 9.522 9.580 430,719 +0.00(+0.03%)
Mar 14, 2014 9.484 9.599 9.470 9.577 364,023 +0.01(+0.14%)
Mar 13, 2014 9.633 9.649 9.487 9.564 410,597 -0.03(-0.32%)
Mar 12, 2014 9.481 9.612 9.473 9.594 385,202 +0.03(+0.29%)
Mar 11, 2014 9.555 9.596 9.503 9.566 760,774 +0.00(+0.03%)
Mar 10, 2014 9.561 9.580 9.500 9.564 472,001 -0.01(-0.09%)
Mar 07, 2014 9.660 9.679 9.509 9.572 364,793 -0.03(-0.30%)
Mar 06, 2014 9.571 9.633 9.547 9.601 380,890 +0.06(+0.65%)
Mar 05, 2014 9.523 9.547 9.453 9.539 318,758 +0.04(+0.43%)
Mar 04, 2014 9.566 9.601 9.479 9.498 985,333 -0.04(-0.40%)
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.