TU Historical Prices | Telus Corporation Ordinary Shar Stock

TSX

0.64% TSX Ventures 0.00%

TELUS Corporation (TU)

-NYSE

34.69 Jun 18, 4:03PM EDT

Add to Portfolio

Historical Prices

Get Historical Prices for:

First | Previous | Next | Last

Prices

Date	Open	High	Low	Close	Volume	Adj Close*
Dec 22, 2000	25.12	25.50	25.12	25.38	58,800	7.50
Dec 21, 2000	25.00	25.38	25.00	25.12	212,400	7.43
Dec 20, 2000	25.12	25.12	24.62	24.94	110,200	7.37
Dec 19, 2000	25.12	25.44	25.06	25.31	130,800	7.49
Dec 18, 2000	25.12	25.12	24.88	25.00	16,000	7.39
Dec 15, 2000	24.88	25.38	24.88	25.25	17,200	7.47
Dec 14, 2000	24.69	24.94	24.56	24.88	26,400	7.36
Dec 13, 2000	24.50	24.81	24.31	24.69	44,800	7.30
Dec 12, 2000	24.31	24.56	24.12	24.38	84,800	7.21
Dec 11, 2000	24.12	24.44	24.06	24.25	50,600	7.17
Dec 8, 2000	23.56	23.94	23.38	23.94	3,897,200	7.08
Dec 7, 2000	23.50	23.69	23.44	23.44	1,209,800	6.93
2000-12-07	0.175 Dividend
Dec 6, 2000	23.50	23.75	23.44	23.56	33,400	6.86
Dec 5, 2000	23.56	23.56	23.25	23.50	434,200	6.85
Dec 4, 2000	23.38	23.56	23.38	23.50	389,000	6.85
Dec 1, 2000	23.62	23.62	23.25	23.25	42,800	6.77
Nov 30, 2000	23.56	23.75	23.50	23.62	108,400	6.88
Nov 29, 2000	23.50	23.56	23.50	23.50	1,232,200	6.85
Nov 28, 2000	23.88	23.88	23.50	23.50	1,167,000	6.85
Nov 27, 2000	24.00	24.31	23.62	23.75	1,603,200	6.92
Nov 24, 2000	23.75	23.88	23.56	23.88	83,600	6.96
Nov 22, 2000	23.38	23.81	23.38	23.69	36,600	6.90
Nov 21, 2000	23.75	24.12	23.75	23.75	169,600	6.92
Nov 20, 2000	23.69	23.69	23.38	23.50	37,200	6.85
Nov 17, 2000	23.88	23.88	23.31	23.50	406,000	6.85
Nov 16, 2000	24.12	24.12	23.62	23.88	113,400	6.96
Nov 15, 2000	24.06	24.06	23.88	24.00	49,600	6.99
Nov 14, 2000	24.06	24.31	24.00	24.12	88,000	7.03
Nov 13, 2000	24.25	24.25	23.75	24.00	14,400	6.99
Nov 10, 2000	24.38	24.38	24.19	24.38	182,000	7.10
Nov 9, 2000	23.94	24.25	23.75	24.25	81,200	7.06
Nov 8, 2000	24.31	24.31	24.00	24.12	54,200	7.03
Nov 7, 2000	24.69	24.69	24.44	24.44	48,400	7.12
Nov 6, 2000	24.75	24.94	24.50	24.69	194,400	7.19
Nov 3, 2000	24.75	24.75	24.25	24.75	245,600	7.21
Nov 2, 2000	24.88	24.88	24.50	24.75	264,600	7.21
Nov 1, 2000	25.38	25.50	24.94	25.00	134,600	7.28
Oct 31, 2000	25.31	25.50	25.12	25.38	1,833,200	7.39
Oct 30, 2000	25.81	25.94	25.44	25.56	420,600	7.45
Oct 27, 2000	25.75	26.19	25.69	25.75	89,200	7.50
Oct 26, 2000	26.00	26.00	25.81	25.81	19,000	7.52
Oct 25, 2000	26.31	26.31	25.62	26.12	42,600	7.61
Oct 24, 2000	26.69	26.75	26.50	26.50	35,800	7.72
Oct 23, 2000	25.75	26.56	25.69	26.56	74,800	7.74
Oct 20, 2000	24.88	26.81	24.88	25.56	165,600	7.45
Oct 19, 2000	24.56	24.69	24.50	24.69	81,000	7.19
* Close price adjusted for dividends and splits.

First | Previous | Next | Last

Download to Spreadsheet

Currency in USD.

Quotes for NYSE, Nasdaq and NYSEAmex are Real-time and sourced from Nasdaq Last Sale when available. If not available from NLS, quotes will appear delayed from primary listing source.
See also delay times for other exchanges. All information provided "as is" for informational purposes only, not intended for trading purposes or advice. Neither Yahoo! nor any of independent providers is liable for any informational errors, incompleteness, or delays, or for any actions taken in reliance on information contained herein. By accessing the Yahoo! site, you agree not to redistribute the information found therein. Real-Time continuous streaming quotes are available through our premium service. You may turn streaming quotes on or off.

Fundamental company data provided by Capital IQ. Historical chart data and daily updates provided by Commodity Systems, Inc. (CSI). International historical chart data, daily updates, fund summary, fund performance, dividend data and Morningstar Index data provided by Morningstar, Inc.

Yahoo! Canada Finance

Search for share prices

More On TU

Quotes

Charts

News & Info

Company

Analyst Coverage

Ownership

Financials

TELUS Corporation (TU)