Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

TELUS Corporation (NY: TU )

16.13 -0.15 (-0.92%)
Streaming Delayed Price Updated: 12:09 PM EDT, Jun 10, 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 (%)
Dec 30, 2016 9.968 9.968 9.968 0 +0.00(+0.03%)
Dec 29, 2016 9.918 9.984 9.896 9.965 768,935 +0.10(+0.98%)
Dec 28, 2016 9.868 9.915 9.843 9.868 1,004,728 -0.01(-0.10%)
Dec 27, 2016 9.943 9.955 9.846 9.878 331,322 -0.02(-0.16%)
Dec 23, 2016 9.893 9.893 9.893 0 -0.00(-0.03%)
Dec 22, 2016 9.840 9.915 9.774 9.896 801,042 +0.01(+0.06%)
Dec 21, 2016 9.915 9.918 9.850 9.890 1,162,804 -0.04(-0.38%)
Dec 20, 2016 10.02 10.02 9.884 9.928 1,174,386 -0.05(-0.47%)
Dec 19, 2016 9.994 10.03 9.962 9.975 677,485 -0.03(-0.28%)
Dec 16, 2016 9.994 10.07 9.932 10.00 1,149,969 +0.01(+0.13%)
Dec 15, 2016 9.978 10.04 9.912 9.990 943,549 -0.03(-0.34%)
Dec 14, 2016 10.26 10.28 9.997 10.02 1,213,609 -0.22(-2.17%)
Dec 13, 2016 10.18 10.28 10.17 10.25 1,055,686 +0.09(+0.86%)
Dec 12, 2016 10.12 10.19 10.10 10.16 1,006,645 +0.08(+0.78%)
Dec 09, 2016 10.05 10.13 9.987 10.08 986,557 +0.03(+0.25%)
Dec 08, 2016 9.943 10.07 9.906 10.06 706,436 +0.10(+1.01%)
Dec 07, 2016 9.853 9.972 9.812 9.956 864,736 +0.15(+1.53%)
Dec 06, 2016 9.787 9.812 9.723 9.806 837,304 +0.01(+0.09%)
Dec 05, 2016 9.806 9.806 9.726 9.796 975,697 +0.03(+0.32%)
Dec 02, 2016 9.630 9.787 9.630 9.766 885,536 +0.14(+1.44%)
Dec 01, 2016 9.682 9.723 9.612 9.627 828,036 +0.00(+0.00%)
Nov 30, 2016 9.790 9.812 9.621 9.627 849,985 -0.10(-1.05%)
Nov 29, 2016 9.676 9.753 9.652 9.729 771,775 +0.02(+0.25%)
Nov 28, 2016 9.735 9.812 9.659 9.704 1,169,408 +0.00(+0.00%)
Nov 25, 2016 9.676 9.724 9.649 9.704 382,554 +0.05(+0.54%)
Nov 23, 2016 9.652 9.652 9.652 0 +0.04(+0.38%)
Nov 22, 2016 9.673 9.673 9.602 9.615 775,668 -0.03(-0.35%)
Nov 21, 2016 9.621 9.667 9.584 9.649 670,980 +0.10(+1.10%)
Nov 18, 2016 9.584 9.584 9.497 9.544 777,767 -0.05(-0.51%)
Nov 17, 2016 9.565 9.658 9.559 9.593 643,101 +0.03(+0.32%)
Nov 16, 2016 9.531 9.581 9.497 9.562 536,963 +0.02(+0.26%)
Nov 15, 2016 9.405 9.550 9.367 9.538 621,256 +0.17(+1.78%)
Nov 14, 2016 9.494 9.510 9.343 9.371 763,548 -0.13(-1.39%)
Nov 11, 2016 9.538 9.568 9.451 9.504 534,193 -0.07(-0.77%)
Nov 10, 2016 9.738 9.738 9.528 9.578 858,965 -0.23(-2.39%)
Nov 09, 2016 9.812 9.858 9.772 9.812 713,370 -0.17(-1.67%)
Nov 08, 2016 9.917 9.994 9.901 9.978 488,085 +0.08(+0.81%)
Nov 07, 2016 9.849 9.906 9.824 9.898 566,707 +0.15(+1.52%)
Nov 04, 2016 9.781 9.793 9.670 9.750 610,823 -0.02(-0.19%)
Nov 03, 2016 9.812 9.821 9.729 9.769 728,046 -0.04(-0.38%)
Nov 02, 2016 9.969 9.969 9.803 9.806 616,756 -0.16(-1.58%)
Nov 01, 2016 10.03 10.03 9.923 9.963 1,304,378 -0.02(-0.22%)
Oct 31, 2016 9.951 10.05 9.935 9.985 547,976 +0.01(+0.09%)
Oct 28, 2016 9.941 10.06 9.926 9.975 521,330 +0.03(+0.31%)
Oct 27, 2016 9.926 10.000 9.914 9.944 575,690 +0.05(+0.47%)
Oct 26, 2016 9.870 10.00 9.870 9.898 670,140 -0.01(-0.06%)
Oct 25, 2016 9.957 9.972 9.892 9.904 395,572 -0.03(-0.31%)
Oct 24, 2016 9.907 9.948 9.892 9.935 268,144 +0.01(+0.12%)
Oct 21, 2016 9.821 9.935 9.803 9.923 426,543 +0.02(+0.19%)
Oct 20, 2016 9.975 9.997 9.867 9.904 549,332 -0.12(-1.23%)
Oct 19, 2016 10.07 10.12 10.01 10.03 353,689 -0.02(-0.24%)
Oct 18, 2016 10.02 10.11 9.978 10.05 493,782 +0.10(+0.96%)
Oct 17, 2016 10.02 10.03 9.926 9.957 296,221 -0.06(-0.65%)
Oct 14, 2016 10.05 10.09 10.02 10.02 560,060 +0.00(+0.03%)
Oct 13, 2016 9.907 10.04 9.846 10.02 389,165 +0.06(+0.59%)
Oct 12, 2016 9.849 9.994 9.833 9.960 442,059 +0.10(+1.00%)
Oct 11, 2016 9.895 9.911 9.809 9.861 581,546 -0.08(-0.78%)
Oct 10, 2016 9.830 9.957 9.830 9.938 427,740 +0.12(+1.26%)
Oct 07, 2016 9.975 9.975 9.723 9.815 1,072,934 -0.19(-1.94%)
Oct 06, 2016 9.966 10.03 9.907 10.01 526,653 +0.00(+0.03%)
Oct 05, 2016 10.09 10.09 9.985 10.01 559,545 -0.06(-0.61%)
Oct 04, 2016 10.16 10.19 10.02 10.07 429,787 -0.11(-1.12%)
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.