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

TELUS Corporation (NY: TU )

16.45 +0.32 (+1.98%)
Official Closing Price Updated: 7:00 PM EDT, May 31, 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 (%)
Feb 28, 2014 9.483 9.667 9.483 9.559 797,780 +0.10(+1.09%)
Feb 27, 2014 9.399 9.470 9.356 9.456 828,497 +0.07(+0.75%)
Feb 26, 2014 9.462 9.540 9.359 9.386 459,379 -0.09(-0.97%)
Feb 25, 2014 9.548 9.597 9.456 9.478 396,619 -0.10(-1.07%)
Feb 24, 2014 9.450 9.600 9.429 9.581 572,193 +0.15(+1.61%)
Feb 21, 2014 9.262 9.435 9.229 9.429 651,284 +0.17(+1.84%)
Feb 20, 2014 9.207 9.308 9.207 9.259 448,200 +0.01(+0.06%)
Feb 19, 2014 9.324 9.329 9.234 9.253 531,322 -0.11(-1.13%)
Feb 18, 2014 9.332 9.405 9.297 9.359 501,064 +0.05(+0.52%)
Feb 14, 2014 9.213 9.310 9.310 9.310 575,052 +0.12(+1.26%)
Feb 13, 2014 9.159 9.262 9.159 9.194 693,797 +0.04(+0.44%)
Feb 12, 2014 9.148 9.245 9.105 9.153 779,146 -0.01(-0.15%)
Feb 11, 2014 9.148 9.243 9.129 9.167 704,866 +0.02(+0.27%)
Feb 10, 2014 9.194 9.251 9.118 9.143 420,960 -0.03(-0.35%)
Feb 07, 2014 9.280 9.308 9.124 9.175 607,395 +0.03(+0.30%)
Feb 06, 2014 9.015 9.205 8.980 9.148 489,985 +0.11(+1.20%)
Feb 05, 2014 9.183 9.183 8.988 9.040 655,470 -0.14(-1.47%)
Feb 04, 2014 9.359 9.391 9.151 9.175 588,073 -0.16(-1.71%)
Feb 03, 2014 9.470 9.500 9.308 9.335 849,768 -0.10(-1.06%)
Jan 31, 2014 9.264 9.464 9.237 9.435 511,175 +0.06(+0.63%)
Jan 30, 2014 9.080 9.383 9.059 9.375 775,928 +0.32(+3.49%)
Jan 29, 2014 9.078 9.126 9.021 9.059 684,397 -0.05(-0.56%)
Jan 28, 2014 8.980 9.172 8.978 9.110 593,106 +0.11(+1.17%)
Jan 27, 2014 8.964 9.143 8.910 9.005 949,979 +0.07(+0.79%)
Jan 24, 2014 9.072 9.113 8.934 8.934 426,866 -0.14(-1.55%)
Jan 23, 2014 9.053 9.105 8.991 9.075 451,758 -0.01(-0.09%)
Jan 22, 2014 9.224 9.272 9.083 9.083 971,590 -0.13(-1.38%)
Jan 21, 2014 9.262 9.275 9.180 9.210 346,177 -0.00(-0.03%)
Jan 17, 2014 9.253 9.213 9.213 9.213 337,265 -0.06(-0.70%)
Jan 16, 2014 9.235 9.283 9.191 9.278 428,663 +0.07(+0.79%)
Jan 15, 2014 9.151 9.235 9.151 9.205 507,551 +0.05(+0.59%)
Jan 14, 2014 9.132 9.282 9.118 9.151 763,506 -0.01(-0.12%)
Jan 13, 2014 9.061 9.183 9.045 9.162 789,811 +0.09(+0.95%)
Jan 10, 2014 9.024 9.097 8.975 9.075 592,644 +0.04(+0.45%)
Jan 09, 2014 9.134 9.162 9.010 9.034 527,435 -0.13(-1.39%)
Jan 08, 2014 9.237 9.237 9.162 9.162 516,430 -0.08(-0.82%)
Jan 07, 2014 9.207 9.362 9.198 9.237 548,263 +0.02(+0.18%)
Jan 06, 2014 9.294 9.299 9.170 9.221 556,317 -0.12(-1.33%)
Jan 03, 2014 9.316 9.362 9.256 9.345 439,573 +0.07(+0.76%)
Jan 02, 2014 9.294 9.329 9.224 9.275 564,949 -0.04(-0.41%)
Dec 31, 2013 9.337 9.313 9.313 9.313 311,009 -0.02(-0.23%)
Dec 30, 2013 9.251 9.335 9.216 9.335 362,826 +0.05(+0.55%)
Dec 27, 2013 9.353 9.381 9.259 9.283 588,077 -0.09(-0.98%)
Dec 26, 2013 9.310 9.394 9.289 9.375 243,363 +0.09(+0.99%)
Dec 24, 2013 9.224 9.340 9.205 9.283 311,789 +0.05(+0.53%)
Dec 23, 2013 9.162 9.245 9.121 9.235 832,609 +0.15(+1.64%)
Dec 20, 2013 9.156 9.297 9.075 9.086 1,603,382 -0.12(-1.26%)
Dec 19, 2013 9.221 9.283 9.183 9.202 644,905 -0.02(-0.18%)
Dec 18, 2013 9.172 9.275 9.118 9.218 614,810 +0.04(+0.38%)
Dec 17, 2013 9.153 9.286 9.140 9.183 620,982 +0.02(+0.27%)
Dec 16, 2013 9.218 9.286 9.137 9.159 719,610 -0.05(-0.50%)
Dec 13, 2013 9.278 9.313 9.121 9.205 623,312 -0.05(-0.58%)
Dec 12, 2013 9.245 9.305 9.216 9.259 508,594 -0.09(-0.93%)
Dec 11, 2013 9.386 9.416 9.275 9.345 561,018 -0.05(-0.49%)
Dec 10, 2013 9.337 9.426 9.294 9.391 559,893 +0.06(+0.64%)
Dec 09, 2013 9.229 9.367 9.226 9.332 623,123 +0.19(+2.06%)
Dec 06, 2013 9.143 9.180 9.075 9.143 741,137 +0.02(+0.20%)
Dec 05, 2013 9.249 9.252 9.114 9.125 750,302 -0.14(-1.52%)
Dec 04, 2013 9.281 9.331 9.233 9.265 751,358 -0.03(-0.37%)
Dec 03, 2013 9.337 9.337 9.236 9.300 1,179,132 -0.02(-0.20%)
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.