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

TELUS Corporation (NY: TU )

15.80 -0.29 (-1.80%)
Streaming Delayed Price Updated: 3:04 PM EDT, Jun 13, 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, 2016 9.556 9.556 9.448 9.499 627,323 -0.06(-0.63%)
May 27, 2016 9.556 9.559 9.559 9.559 490,943 -0.02(-0.25%)
May 26, 2016 9.568 9.628 9.514 9.583 720,773 +0.10(+1.11%)
May 25, 2016 9.412 9.493 9.394 9.478 611,038 +0.10(+1.02%)
May 24, 2016 9.286 9.388 9.259 9.382 740,597 +0.09(+1.00%)
May 23, 2016 9.286 9.334 9.259 9.289 353,132 +0.01(+0.06%)
May 20, 2016 9.277 9.343 9.274 9.283 1,168,075 +0.04(+0.45%)
May 19, 2016 9.271 9.280 9.199 9.241 410,671 -0.11(-1.22%)
May 18, 2016 9.376 9.454 9.307 9.355 618,072 -0.05(-0.57%)
May 17, 2016 9.427 9.475 9.370 9.409 566,939 -0.07(-0.79%)
May 16, 2016 9.418 9.517 9.394 9.484 607,179 +0.10(+1.02%)
May 13, 2016 9.508 9.508 9.364 9.388 427,634 -0.13(-1.42%)
May 12, 2016 9.517 9.568 9.409 9.523 441,122 +0.06(+0.60%)
May 11, 2016 9.373 9.537 9.349 9.466 813,395 +0.09(+0.99%)
May 10, 2016 9.292 9.395 9.283 9.373 608,866 +0.12(+1.33%)
May 09, 2016 9.268 9.292 9.211 9.250 1,121,342 -0.02(-0.19%)
May 06, 2016 9.199 9.304 9.187 9.268 527,871 +0.04(+0.46%)
May 05, 2016 9.286 9.316 9.199 9.226 915,649 -0.02(-0.23%)
May 04, 2016 9.238 9.277 9.187 9.247 885,359 -0.06(-0.61%)
May 03, 2016 9.448 9.478 9.271 9.304 535,909 -0.22(-2.30%)
May 02, 2016 9.544 9.643 9.487 9.523 1,296,791 +0.03(+0.32%)
Apr 29, 2016 9.526 9.535 9.442 9.493 992,416 +0.01(+0.06%)
Apr 28, 2016 9.367 9.529 9.358 9.487 494,935 +0.11(+1.18%)
Apr 27, 2016 9.355 9.400 9.268 9.376 685,913 +0.04(+0.42%)
Apr 26, 2016 9.388 9.430 9.313 9.337 587,674 -0.01(-0.13%)
Apr 25, 2016 9.301 9.409 9.301 9.349 431,907 +0.02(+0.19%)
Apr 22, 2016 9.367 9.424 9.268 9.331 798,697 +0.02(+0.26%)
Apr 21, 2016 9.478 9.478 9.265 9.307 713,836 -0.18(-1.93%)
Apr 20, 2016 9.529 9.553 9.481 9.490 1,111,150 -0.05(-0.53%)
Apr 19, 2016 9.622 9.634 9.508 9.541 727,023 -0.00(-0.03%)
Apr 18, 2016 9.379 9.553 9.379 9.544 1,214,105 +0.11(+1.14%)
Apr 15, 2016 9.532 9.553 9.400 9.436 1,042,194 -0.10(-1.01%)
Apr 14, 2016 9.538 9.604 9.472 9.532 839,830 +0.01(+0.13%)
Apr 13, 2016 9.688 9.712 9.514 9.520 881,173 -0.11(-1.15%)
Apr 12, 2016 9.592 9.682 9.547 9.631 936,298 +0.06(+0.66%)
Apr 11, 2016 9.613 9.673 9.568 9.568 618,942 +0.03(+0.31%)
Apr 08, 2016 9.577 9.639 9.517 9.538 582,608 +0.05(+0.54%)
Apr 07, 2016 9.499 9.505 9.397 9.487 606,792 -0.12(-1.22%)
Apr 06, 2016 9.583 9.676 9.505 9.604 544,523 +0.02(+0.22%)
Apr 05, 2016 9.562 9.643 9.505 9.583 700,585 -0.08(-0.81%)
Apr 04, 2016 9.685 9.733 9.628 9.661 434,441 -0.05(-0.56%)
Apr 01, 2016 9.652 9.748 9.646 9.715 725,145 -0.04(-0.40%)
Mar 31, 2016 9.852 9.882 9.751 9.753 665,809 -0.07(-0.76%)
Mar 30, 2016 9.718 9.870 9.718 9.828 674,460 +0.16(+1.71%)
Mar 29, 2016 9.547 9.693 9.481 9.664 484,723 +0.10(+1.10%)
Mar 28, 2016 9.448 9.559 9.403 9.559 487,678 +0.13(+1.40%)
Mar 24, 2016 9.352 9.427 9.427 9.427 640,694 -0.01(-0.13%)
Mar 23, 2016 9.385 9.439 9.343 9.439 771,648 -0.10(-1.07%)
Mar 22, 2016 9.496 9.562 9.478 9.541 656,000 -0.00(-0.03%)
Mar 21, 2016 9.421 9.571 9.421 9.544 835,054 +0.08(+0.89%)
Mar 18, 2016 9.589 9.589 9.415 9.460 1,188,040 -0.13(-1.41%)
Mar 17, 2016 9.424 9.611 9.424 9.595 774,380 +0.25(+2.70%)
Mar 16, 2016 9.211 9.367 9.187 9.343 661,493 +0.10(+1.07%)
Mar 15, 2016 9.166 9.256 9.142 9.244 661,439 +0.02(+0.26%)
Mar 14, 2016 9.214 9.238 9.103 9.220 577,709 -0.03(-0.29%)
Mar 11, 2016 9.166 9.283 9.160 9.247 645,037 +0.16(+1.82%)
Mar 10, 2016 9.100 9.166 9.040 9.082 839,957 -0.05(-0.56%)
Mar 09, 2016 8.905 9.139 8.878 9.133 1,052,757 +0.29(+3.29%)
Mar 08, 2016 8.747 8.857 8.727 8.842 914,014 +0.06(+0.74%)
Mar 07, 2016 8.647 8.860 8.638 8.777 1,057,101 +0.09(+1.02%)
Mar 04, 2016 8.656 8.700 8.585 8.688 482,504 +0.05(+0.55%)
Mar 03, 2016 8.585 8.682 8.579 8.641 686,947 +0.03(+0.31%)
Mar 02, 2016 8.694 8.694 8.558 8.615 594,987 -0.13(-1.45%)
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.