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, 2016 9.543 9.543 9.436 9.487 628,121 -0.06(-0.63%)
May 27, 2016 9.543 9.546 9.546 9.546 491,567 -0.02(-0.25%)
May 26, 2016 9.555 9.615 9.502 9.570 721,689 +0.10(+1.11%)
May 25, 2016 9.400 9.481 9.382 9.466 611,814 +0.10(+1.02%)
May 24, 2016 9.274 9.376 9.247 9.370 741,539 +0.09(+1.00%)
May 23, 2016 9.274 9.322 9.247 9.277 353,581 +0.01(+0.06%)
May 20, 2016 9.265 9.331 9.262 9.271 1,169,560 +0.04(+0.45%)
May 19, 2016 9.259 9.268 9.187 9.229 411,193 -0.11(-1.22%)
May 18, 2016 9.364 9.442 9.295 9.343 618,857 -0.05(-0.57%)
May 17, 2016 9.415 9.463 9.358 9.397 567,660 -0.07(-0.79%)
May 16, 2016 9.406 9.505 9.382 9.472 607,951 +0.10(+1.02%)
May 13, 2016 9.496 9.496 9.352 9.376 428,178 -0.13(-1.42%)
May 12, 2016 9.505 9.555 9.397 9.511 441,682 +0.06(+0.60%)
May 11, 2016 9.361 9.525 9.337 9.454 814,429 +0.09(+0.99%)
May 10, 2016 9.280 9.383 9.271 9.361 609,640 +0.12(+1.33%)
May 09, 2016 9.256 9.280 9.199 9.238 1,122,768 -0.02(-0.19%)
May 06, 2016 9.187 9.292 9.175 9.256 528,542 +0.04(+0.45%)
May 05, 2016 9.274 9.304 9.187 9.214 916,813 -0.02(-0.23%)
May 04, 2016 9.226 9.265 9.175 9.235 886,484 -0.06(-0.61%)
May 03, 2016 9.436 9.466 9.259 9.292 536,590 -0.22(-2.30%)
May 02, 2016 9.531 9.630 9.475 9.511 1,298,440 +0.03(+0.32%)
Apr 29, 2016 9.514 9.523 9.430 9.481 993,678 +0.01(+0.06%)
Apr 28, 2016 9.355 9.517 9.346 9.475 495,565 +0.11(+1.18%)
Apr 27, 2016 9.343 9.388 9.256 9.364 686,785 +0.04(+0.42%)
Apr 26, 2016 9.376 9.418 9.301 9.325 588,421 -0.01(-0.13%)
Apr 25, 2016 9.289 9.397 9.289 9.337 432,456 +0.02(+0.19%)
Apr 22, 2016 9.355 9.412 9.256 9.319 799,712 +0.02(+0.26%)
Apr 21, 2016 9.466 9.466 9.253 9.295 714,743 -0.18(-1.93%)
Apr 20, 2016 9.517 9.540 9.469 9.478 1,112,562 -0.05(-0.53%)
Apr 19, 2016 9.609 9.621 9.496 9.528 727,947 -0.00(-0.03%)
Apr 18, 2016 9.367 9.540 9.367 9.531 1,215,648 +0.11(+1.14%)
Apr 15, 2016 9.520 9.540 9.388 9.424 1,043,519 -0.10(-1.01%)
Apr 14, 2016 9.526 9.591 9.460 9.520 840,898 +0.01(+0.13%)
Apr 13, 2016 9.675 9.699 9.502 9.508 882,293 -0.11(-1.15%)
Apr 12, 2016 9.579 9.669 9.534 9.618 937,488 +0.06(+0.66%)
Apr 11, 2016 9.600 9.660 9.555 9.555 619,729 +0.03(+0.31%)
Apr 08, 2016 9.564 9.626 9.505 9.526 583,349 +0.05(+0.54%)
Apr 07, 2016 9.487 9.493 9.385 9.475 607,563 -0.12(-1.22%)
Apr 06, 2016 9.570 9.663 9.493 9.591 545,216 +0.02(+0.22%)
Apr 05, 2016 9.549 9.630 9.493 9.570 701,475 -0.08(-0.81%)
Apr 04, 2016 9.672 9.720 9.615 9.648 434,994 -0.05(-0.56%)
Apr 01, 2016 9.639 9.735 9.633 9.702 726,067 -0.04(-0.40%)
Mar 31, 2016 9.840 9.870 9.738 9.741 666,655 -0.07(-0.76%)
Mar 30, 2016 9.705 9.858 9.705 9.816 675,317 +0.16(+1.71%)
Mar 29, 2016 9.534 9.681 9.469 9.651 485,339 +0.10(+1.10%)
Mar 28, 2016 9.436 9.546 9.391 9.546 488,298 +0.13(+1.40%)
Mar 24, 2016 9.340 9.415 9.415 9.415 641,509 -0.01(-0.13%)
Mar 23, 2016 9.373 9.427 9.331 9.427 772,629 -0.10(-1.07%)
Mar 22, 2016 9.484 9.549 9.466 9.528 656,834 -0.00(-0.03%)
Mar 21, 2016 9.409 9.558 9.409 9.531 836,115 +0.08(+0.89%)
Mar 18, 2016 9.576 9.576 9.403 9.448 1,189,550 -0.13(-1.41%)
Mar 17, 2016 9.412 9.599 9.412 9.582 775,364 +0.25(+2.70%)
Mar 16, 2016 9.199 9.355 9.175 9.331 662,334 +0.10(+1.07%)
Mar 15, 2016 9.154 9.244 9.130 9.232 662,280 +0.02(+0.26%)
Mar 14, 2016 9.202 9.226 9.091 9.208 578,443 -0.03(-0.29%)
Mar 11, 2016 9.154 9.271 9.148 9.235 645,857 +0.16(+1.82%)
Mar 10, 2016 9.088 9.154 9.028 9.070 841,024 -0.05(-0.56%)
Mar 09, 2016 8.894 9.127 8.867 9.121 1,054,095 +0.29(+3.29%)
Mar 08, 2016 8.736 8.846 8.716 8.831 915,176 +0.06(+0.74%)
Mar 07, 2016 8.636 8.848 8.627 8.766 1,058,445 +0.09(+1.02%)
Mar 04, 2016 8.645 8.689 8.574 8.677 483,118 +0.05(+0.55%)
Mar 03, 2016 8.574 8.671 8.568 8.630 687,820 +0.03(+0.31%)
Mar 02, 2016 8.683 8.683 8.548 8.604 595,744 -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.