TU Historical Prices | Telus Corporation Ordinary Shar Stock

TSX

0.17% TSX Ventures 0.00%

TELUS Corporation (TU)

-NYSE

35.88 0.30(0.83%) 12:58PM EDT - Nasdaq Real Time Price

Add to Portfolio

Historical Prices

Get Historical Prices for:

First | Previous | Next | Last

Prices

Date	Open	High	Low	Close	Volume	Adj Close*
Apr 11, 2012	55.93	55.95	55.47	55.92	487,800	27.13
Apr 10, 2012	57.54	57.54	55.75	55.99	267,800	27.17
Apr 9, 2012	57.28	57.83	57.17	57.60	122,400	27.95
Apr 5, 2012	57.76	57.76	57.25	57.69	318,000	27.99
Apr 4, 2012	57.37	57.86	57.30	57.60	132,600	27.95
Apr 3, 2012	57.89	58.32	57.52	57.75	209,000	28.02
Apr 2, 2012	56.85	58.00	56.85	57.62	137,000	27.96
Mar 30, 2012	57.24	57.42	56.38	56.84	304,200	27.58
Mar 29, 2012	58.39	58.39	56.90	57.27	179,200	27.79
Mar 28, 2012	57.42	58.78	57.34	58.38	360,600	28.32
Mar 27, 2012	57.36	57.73	57.17	57.57	143,000	27.93
Mar 26, 2012	57.08	57.78	56.75	57.44	313,600	27.87
Mar 23, 2012	56.93	57.11	56.35	56.47	180,200	27.40
Mar 22, 2012	56.42	57.13	56.39	57.02	153,000	27.66
Mar 21, 2012	57.06	57.30	56.80	56.98	121,800	27.65
Mar 20, 2012	56.62	57.47	55.99	57.12	285,000	27.71
Mar 19, 2012	56.89	57.70	56.72	56.94	295,200	27.63
Mar 16, 2012	57.64	57.75	56.91	57.08	293,200	27.69
Mar 15, 2012	56.93	58.08	56.59	57.53	452,600	27.91
Mar 14, 2012	58.08	58.20	56.65	57.14	732,200	27.72
Mar 13, 2012	57.31	58.16	56.96	58.09	752,800	28.18
Mar 12, 2012	57.17	57.61	56.91	57.09	313,600	27.70
Mar 9, 2012	56.73	57.33	56.73	57.29	212,400	27.80
Mar 8, 2012	56.78	57.01	56.45	56.80	592,200	27.56
Mar 7, 2012	56.30	56.95	56.26	56.59	561,600	27.46
2012-03-07	0.2905 Dividend
Mar 6, 2012	57.03	57.21	56.30	56.87	243,600	27.31
Mar 5, 2012	57.09	57.69	56.86	57.41	210,200	27.57
Mar 2, 2012	57.61	57.62	57.14	57.40	190,000	27.56
Mar 1, 2012	57.78	57.96	57.40	57.65	310,000	27.68
Feb 29, 2012	57.20	57.73	56.76	57.47	417,200	27.60
Feb 28, 2012	56.54	57.49	56.54	56.94	240,200	27.34
Feb 27, 2012	55.83	57.18	55.76	56.87	294,200	27.31
Feb 24, 2012	56.45	57.48	56.30	56.77	362,200	27.26
Feb 23, 2012	56.83	56.91	55.88	56.39	327,800	27.08
Feb 22, 2012	55.33	57.01	54.81	56.74	472,000	27.25
Feb 21, 2012	53.95	54.41	53.67	53.99	205,600	25.93
Feb 17, 2012	54.41	54.45	53.94	54.01	196,800	25.94
Feb 16, 2012	54.05	54.38	53.83	54.29	195,400	26.07
Feb 15, 2012	54.12	54.46	54.08	54.22	261,800	26.04
Feb 14, 2012	53.96	54.05	53.70	54.04	177,600	25.95
Feb 13, 2012	54.25	54.75	54.02	54.03	161,800	25.95
Feb 10, 2012	54.10	54.17	53.22	53.92	231,000	25.89
Feb 9, 2012	54.87	55.13	54.66	54.82	152,000	26.33
Feb 8, 2012	54.34	54.89	54.19	54.67	142,000	26.25
Feb 7, 2012	54.21	54.39	53.84	54.22	206,400	26.04
Feb 6, 2012	54.00	54.49	53.89	54.38	183,200	26.11
Feb 3, 2012	54.55	54.95	54.29	54.34	215,600	26.10
Feb 2, 2012	54.69	54.92	54.17	54.30	211,400	26.08
Feb 1, 2012	53.91	54.72	53.81	54.49	199,600	26.17
Jan 31, 2012	54.05	54.24	53.41	53.62	203,600	25.75
Jan 30, 2012	53.13	53.84	53.05	53.75	186,000	25.81
Jan 27, 2012	53.44	53.93	53.32	53.51	233,600	25.70
Jan 26, 2012	53.39	54.03	53.24	53.58	184,000	25.73
Jan 25, 2012	52.63	53.41	52.48	53.27	137,800	25.58
Jan 24, 2012	52.94	53.10	52.27	52.71	201,400	25.31
Jan 23, 2012	52.64	53.28	52.62	53.21	170,400	25.55
Jan 20, 2012	52.44	52.78	52.27	52.44	128,800	25.18
Jan 19, 2012	53.05	53.38	52.43	52.56	268,000	25.24
Jan 18, 2012	52.33	52.71	52.31	52.64	129,200	25.28
Jan 17, 2012	52.52	52.82	52.23	52.53	244,000	25.23
Jan 13, 2012	51.97	52.11	51.56	51.81	135,200	24.88
Jan 12, 2012	52.77	53.04	52.03	52.37	248,000	25.15
Jan 11, 2012	52.72	52.74	52.31	52.42	242,800	25.17
Jan 10, 2012	53.19	53.25	52.73	52.74	287,000	25.33
Jan 9, 2012	52.80	53.01	52.34	52.81	248,800	25.36
Jan 6, 2012	53.60	53.68	52.58	52.66	313,600	25.29
* 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)