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 (%)
Dec 31, 2015 8.260 8.168 8.168 8.168 2,018,123 -0.11(-1.32%)
Dec 30, 2015 8.343 8.343 8.269 8.278 2,157,377 -0.10(-1.23%)
Dec 29, 2015 8.295 8.415 8.216 8.381 2,958,120 +0.14(+1.72%)
Dec 28, 2015 8.304 8.304 8.192 8.239 849,314 -0.09(-1.03%)
Dec 24, 2015 8.295 8.325 8.325 8.325 786,668 +0.01(+0.18%)
Dec 23, 2015 8.242 8.328 8.242 8.310 2,013,461 +0.13(+1.55%)
Dec 22, 2015 8.180 8.242 8.103 8.183 727,048 +0.05(+0.58%)
Dec 21, 2015 8.210 8.219 8.103 8.136 788,760 -0.01(-0.18%)
Dec 18, 2015 7.956 8.198 7.947 8.151 1,317,994 +0.14(+1.70%)
Dec 17, 2015 8.428 8.428 7.792 8.015 4,149,304 -0.69(-7.91%)
Dec 16, 2015 8.582 8.745 8.544 8.703 853,301 +0.13(+1.48%)
Dec 15, 2015 8.620 8.620 8.517 8.576 762,449 +0.01(+0.10%)
Dec 14, 2015 8.417 8.582 8.414 8.567 950,999 +0.17(+2.00%)
Dec 11, 2015 8.585 8.597 8.369 8.399 932,791 -0.24(-2.80%)
Dec 10, 2015 8.665 8.747 8.620 8.641 717,130 -0.01(-0.07%)
Dec 09, 2015 8.780 8.839 8.603 8.647 1,293,697 -0.09(-1.01%)
Dec 08, 2015 8.846 8.855 8.689 8.736 798,766 -0.17(-1.93%)
Dec 07, 2015 9.015 9.047 8.875 8.907 937,158 -0.20(-2.24%)
Dec 04, 2015 9.100 9.149 9.021 9.111 845,524 -0.02(-0.19%)
Dec 03, 2015 9.228 9.236 9.068 9.129 597,179 -0.07(-0.76%)
Dec 02, 2015 9.242 9.274 9.178 9.198 1,185,074 -0.05(-0.54%)
Dec 01, 2015 9.263 9.327 9.225 9.248 665,381 +0.01(+0.06%)
Nov 30, 2015 9.155 9.309 9.149 9.242 1,236,205 +0.11(+1.24%)
Nov 27, 2015 9.126 9.164 9.117 9.129 238,224 +0.05(+0.51%)
Nov 25, 2015 9.070 9.082 9.082 9.082 793,221 +0.04(+0.42%)
Nov 24, 2015 9.018 9.134 8.977 9.044 901,032 +0.03(+0.39%)
Nov 23, 2015 9.102 9.111 8.998 9.009 753,436 -0.10(-1.15%)
Nov 20, 2015 9.184 9.207 9.097 9.114 399,066 -0.05(-0.57%)
Nov 19, 2015 9.111 9.190 9.105 9.166 576,241 +0.09(+1.03%)
Nov 18, 2015 9.015 9.094 8.948 9.073 443,506 +0.07(+0.81%)
Nov 17, 2015 8.992 9.038 8.942 9.001 689,460 +0.02(+0.23%)
Nov 16, 2015 8.791 8.998 8.747 8.980 692,792 +0.20(+2.25%)
Nov 13, 2015 8.913 8.919 8.762 8.782 585,668 -0.15(-1.73%)
Nov 12, 2015 8.986 9.009 8.902 8.937 863,955 -0.11(-1.19%)
Nov 11, 2015 9.047 9.100 8.957 9.044 520,770 +0.05(+0.52%)
Nov 10, 2015 9.030 9.053 8.937 8.998 688,154 -0.05(-0.51%)
Nov 09, 2015 9.070 9.085 8.992 9.044 798,583 -0.05(-0.51%)
Nov 06, 2015 9.239 9.242 9.044 9.091 1,058,437 -0.17(-1.88%)
Nov 05, 2015 9.501 9.539 9.260 9.265 1,295,228 -0.42(-4.30%)
Nov 04, 2015 9.720 9.842 9.646 9.682 1,049,195 -0.05(-0.51%)
Nov 03, 2015 9.632 9.760 9.536 9.731 750,530 +0.05(+0.51%)
Nov 02, 2015 9.720 9.728 9.612 9.682 969,289 -0.03(-0.33%)
Oct 30, 2015 9.763 9.810 9.647 9.714 1,152,273 -0.03(-0.27%)
Oct 29, 2015 9.685 9.769 9.667 9.740 667,171 -0.02(-0.18%)
Oct 28, 2015 9.734 9.807 9.676 9.757 1,046,323 +0.08(+0.87%)
Oct 27, 2015 9.731 9.766 9.658 9.673 494,909 -0.10(-1.07%)
Oct 26, 2015 9.819 9.848 9.740 9.778 349,749 +0.01(+0.09%)
Oct 23, 2015 9.827 9.833 9.731 9.769 635,353 -0.06(-0.65%)
Oct 22, 2015 9.705 9.853 9.696 9.833 676,962 +0.20(+2.12%)
Oct 21, 2015 9.621 9.702 9.621 9.629 1,019,579 +0.01(+0.09%)
Oct 20, 2015 9.478 9.650 9.478 9.621 549,943 +0.16(+1.66%)
Oct 19, 2015 9.495 9.536 9.446 9.463 537,315 -0.06(-0.64%)
Oct 16, 2015 9.589 9.603 9.472 9.525 783,238 -0.07(-0.70%)
Oct 15, 2015 9.533 9.635 9.519 9.591 1,705,456 +0.06(+0.64%)
Oct 14, 2015 9.551 9.644 9.495 9.530 548,205 -0.04(-0.40%)
Oct 13, 2015 9.545 9.641 9.469 9.568 584,634 -0.06(-0.57%)
Oct 12, 2015 9.606 9.676 9.570 9.623 380,893 +0.04(+0.39%)
Oct 09, 2015 9.577 9.667 9.527 9.586 804,286 +0.03(+0.30%)
Oct 08, 2015 9.434 9.562 9.382 9.557 490,234 +0.14(+1.52%)
Oct 07, 2015 9.405 9.423 9.303 9.414 938,454 +0.06(+0.65%)
Oct 06, 2015 9.478 9.495 9.292 9.353 802,335 -0.13(-1.38%)
Oct 05, 2015 9.475 9.542 9.443 9.484 651,427 +0.09(+0.96%)
Oct 02, 2015 9.114 9.394 9.091 9.394 1,028,635 +0.26(+2.90%)
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.