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

TELUS Corporation (NY: TU )

16.73 +0.07 (+0.42%)
Streaming Delayed Price Updated: 3:39 PM EDT, Jun 6, 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 (%)
Jun 28, 2013 7.449 7.724 7.376 7.576 1,811,827 +0.19(+2.53%)
Jun 27, 2013 7.548 7.553 7.306 7.389 3,868,613 -0.23(-3.06%)
Jun 26, 2013 8.248 8.248 7.374 7.623 7,935,240 -0.62(-7.47%)
Jun 25, 2013 8.331 8.347 8.194 8.238 705,988 +0.06(+0.70%)
Jun 24, 2013 8.191 8.308 8.103 8.181 705,545 -0.16(-1.90%)
Jun 21, 2013 8.326 8.485 8.246 8.339 947,170 -0.03(-0.37%)
Jun 20, 2013 8.549 8.586 8.370 8.370 1,587,478 -0.29(-3.39%)
Jun 19, 2013 8.991 8.991 8.658 8.664 513,784 -0.34(-3.78%)
Jun 18, 2013 8.910 9.128 8.910 9.004 401,345 +0.10(+1.14%)
Jun 17, 2013 8.936 8.978 8.871 8.902 832,038 +0.05(+0.56%)
Jun 14, 2013 8.879 8.957 8.783 8.853 881,116 -0.01(-0.09%)
Jun 13, 2013 8.562 8.908 8.529 8.861 825,874 +0.30(+3.55%)
Jun 12, 2013 8.762 8.780 8.513 8.557 607,809 -0.18(-2.05%)
Jun 11, 2013 8.832 8.858 8.713 8.736 400,293 -0.11(-1.23%)
Jun 10, 2013 8.851 8.928 8.796 8.845 599,429 +0.01(+0.12%)
Jun 07, 2013 8.822 8.877 8.731 8.835 636,135 -0.00(-0.03%)
Jun 06, 2013 8.742 8.858 8.599 8.838 364,986 +0.01(+0.15%)
Jun 05, 2013 8.944 8.944 8.726 8.825 451,856 -0.17(-1.85%)
Jun 04, 2013 9.004 9.066 8.838 8.991 486,617 -0.06(-0.63%)
Jun 03, 2013 9.032 9.185 9.024 9.048 365,795 +0.04(+0.43%)
May 31, 2013 9.165 9.180 8.962 9.009 2,379,775 -0.16(-1.78%)
May 30, 2013 9.313 9.323 9.146 9.172 289,069 -0.12(-1.34%)
May 29, 2013 9.297 9.323 9.206 9.297 289,030 +0.00(+0.03%)
May 28, 2013 9.406 9.406 9.281 9.294 244,703 -0.05(-0.56%)
May 24, 2013 9.362 9.380 9.258 9.346 223,678 -0.04(-0.47%)
May 23, 2013 9.447 9.450 9.344 9.390 193,545 -0.03(-0.28%)
May 22, 2013 9.497 9.595 9.413 9.416 581,922 -0.09(-0.96%)
May 21, 2013 9.414 9.575 9.367 9.507 239,309 +0.10(+1.08%)
May 20, 2013 9.372 9.484 9.359 9.406 152,342 -0.02(-0.19%)
May 17, 2013 9.344 9.432 9.344 9.424 319,980 -0.08(-0.85%)
May 16, 2013 9.505 9.575 9.447 9.505 279,294 +0.06(+0.69%)
May 15, 2013 9.541 9.541 9.416 9.440 588,591 -0.16(-1.70%)
May 13, 2013 9.637 9.642 9.557 9.603 286,044 -0.03(-0.32%)
May 10, 2013 9.614 9.637 9.523 9.634 371,204 +0.05(+0.51%)
May 09, 2013 9.569 9.728 9.569 9.585 417,990 +0.08(+0.82%)
May 08, 2013 9.333 9.546 9.333 9.507 317,137 +0.18(+1.89%)
May 07, 2013 9.385 9.397 9.320 9.331 635,141 -0.01(-0.11%)
May 06, 2013 9.300 9.358 9.274 9.341 218,661 +0.03(+0.36%)
May 03, 2013 9.388 9.341 9.276 9.307 222,457 +0.00(+0.00%)
May 02, 2013 9.307 9.341 9.242 9.307 220,584 -0.01(-0.06%)
May 01, 2013 9.229 9.338 9.229 9.313 591,211 -0.05(-0.50%)
Apr 30, 2013 9.242 9.359 9.170 9.359 3,143,826 +0.13(+1.43%)
Apr 29, 2013 9.128 9.237 9.107 9.227 481,554 +0.12(+1.37%)
Apr 26, 2013 9.084 9.154 9.079 9.102 351,755 +0.02(+0.26%)
Apr 25, 2013 9.110 9.141 9.035 9.079 563,775 -0.03(-0.34%)
Apr 24, 2013 9.170 9.172 9.071 9.110 281,467 -0.04(-0.43%)
Apr 23, 2013 9.188 9.219 9.113 9.149 286,168 +0.01(+0.11%)
Apr 22, 2013 9.188 9.211 9.128 9.139 219,891 -0.03(-0.28%)
Apr 19, 2013 9.063 9.180 9.032 9.165 284,684 +0.10(+1.12%)
Apr 18, 2013 9.032 9.128 8.980 9.063 302,203 +0.08(+0.90%)
Apr 17, 2013 9.004 9.302 8.840 8.983 684,439 +0.01(+0.14%)
Apr 16, 2013 8.893 8.992 8.849 8.970 804,479 +0.11(+1.26%)
Apr 15, 2013 8.939 9.065 8.857 8.858 312,899 -0.13(-1.46%)
Apr 12, 2013 8.932 9.006 8.926 8.989 657,238 +0.04(+0.43%)
Apr 11, 2013 8.969 9.001 8.925 8.950 279,649 +0.03(+0.29%)
Apr 10, 2013 8.840 8.947 8.840 8.925 251,476 +0.11(+1.21%)
Apr 09, 2013 8.836 8.856 8.765 8.818 699,665 +0.01(+0.13%)
Apr 08, 2013 8.810 8.895 8.749 8.806 378,290 +0.02(+0.18%)
Apr 05, 2013 8.795 8.838 8.732 8.791 746,747 -0.10(-1.10%)
Apr 04, 2013 8.895 8.950 8.857 8.888 529,785 +0.02(+0.25%)
Apr 03, 2013 8.983 9.026 8.825 8.866 610,024 -0.09(-1.04%)
Apr 02, 2013 8.958 9.034 8.949 8.960 451,610 +0.05(+0.55%)
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.