Canada markets closed

TELUS Corporation (T.TO)

Toronto - Toronto Real Time Price. Currency in CAD
Add to watchlist
21.72-0.03 (-0.14%)
At close: 04:00PM EDT
Time Period:
Jun 14, 2023 - Jun 14, 2024
Show:
Historical Prices
Frequency:
Daily
Currency in CADDownload
DateOpenHighLowClose*Adj Close**Volume
Jun 14, 202421.6021.7521.3821.7221.723,533,361
Jun 13, 202422.0722.0821.5721.7521.754,001,100
Jun 12, 202422.2522.3922.0822.0922.096,251,500
Jun 11, 202422.0922.1421.9022.1322.136,818,200
Jun 10, 202422.2822.3422.0822.1822.185,025,900
Jun 10, 20240.389 Dividend
Jun 07, 202422.7622.8622.7222.7622.376,513,700
Jun 06, 202422.7522.9722.7422.8522.464,330,700
Jun 05, 202422.8422.9122.6322.8022.412,841,200
Jun 04, 202422.4822.8822.3722.8122.424,216,500
Jun 03, 202422.3822.5122.2422.4422.062,475,000
May 31, 202422.1022.4322.1022.4122.036,832,200
May 30, 202421.9322.2221.9022.0721.692,499,900
May 29, 202422.1222.1421.8421.9621.583,613,300
May 28, 202422.6022.6022.1122.2421.863,286,100
May 27, 202422.2522.3422.1922.2021.82990,200
May 24, 202422.4922.4922.2122.2221.842,493,800
May 23, 202422.6422.7022.3122.4922.113,702,200
May 22, 202422.3522.6722.2722.6522.263,700,500
May 21, 202422.4422.4922.2822.3822.005,604,000
May 17, 202422.4522.6722.3722.5922.202,995,700
May 16, 202422.4422.5022.3222.4222.043,238,300
May 15, 202422.5622.7522.4522.4522.072,799,400
May 14, 202422.2322.4722.2322.4422.062,171,600
May 13, 202422.0022.3021.9822.2421.862,846,100
May 10, 202422.3422.4421.9922.0121.634,784,500
May 09, 202422.6622.7422.2722.4122.033,205,900
May 08, 202422.5022.7222.4722.5122.132,704,200
May 07, 202422.5422.6422.4922.5422.151,991,200
May 06, 202422.4622.6622.4322.4822.102,727,200
May 03, 202422.1822.6222.1822.3922.012,912,500
May 02, 202422.4022.4321.9222.3822.003,286,000
May 01, 202422.0822.4321.9722.3221.944,209,900
Apr 30, 202422.0122.1921.9322.1121.732,749,400
Apr 29, 202421.9122.2021.9122.0621.682,287,900
Apr 26, 202421.9522.0521.8721.9521.571,989,500
Apr 25, 202421.8522.0421.7522.0021.622,581,900
Apr 24, 202422.1122.2621.7922.0121.632,970,800
Apr 23, 202422.0822.2122.0122.1421.763,250,000
Apr 22, 202421.8622.0521.8222.0221.644,700,800
Apr 19, 202421.6921.9421.6921.8721.503,740,200
Apr 18, 202421.6921.8421.5721.7321.362,599,800
Apr 17, 202421.7021.9221.5621.6921.321,836,900
Apr 16, 202421.6321.7521.2521.6821.313,626,000
Apr 15, 202421.9022.0621.3921.7321.363,284,800
Apr 12, 202422.1322.1921.7221.8721.502,879,100
Apr 11, 202422.1122.2621.9822.1321.752,253,000
Apr 10, 202422.1222.1721.9022.1521.773,874,400
Apr 09, 202422.0522.4221.9822.2921.913,082,200
Apr 08, 202421.8522.0821.6922.0521.673,715,100
Apr 05, 202421.6421.9621.5721.7721.402,646,200
Apr 04, 202421.6521.8221.6121.6321.264,519,700
Apr 03, 202421.6021.9221.5821.6421.273,273,900
Apr 02, 202421.4521.6621.2021.6421.274,025,200
Apr 01, 202421.6521.6521.1221.5921.224,095,600
Mar 28, 202421.5921.8421.5421.6721.302,612,000
Mar 27, 202421.5021.6821.3521.5921.223,261,200
Mar 26, 202421.5121.5921.3221.3420.983,987,000
Mar 25, 202421.6621.6921.3121.4621.093,333,700
Mar 22, 202422.4222.5021.6821.7621.394,931,700
Mar 21, 202422.4522.6722.3122.3321.954,035,400
Mar 20, 202422.3222.5422.2722.5022.122,073,200
Mar 19, 202422.3122.5322.2222.3521.972,005,800
Mar 18, 202422.4322.4422.1922.3621.983,567,200
Mar 15, 202422.2722.5322.1222.4222.0412,390,100
Mar 14, 202422.7522.7622.1322.3421.964,365,400
Mar 13, 202423.0823.2022.6822.7922.404,233,200
Mar 12, 202423.3023.3623.0023.0822.692,642,000
Mar 11, 202423.2823.4323.0823.3022.901,756,500
Mar 08, 202423.3223.4023.2123.3622.962,189,700
Mar 08, 20240.376 Dividend
Mar 07, 202423.8023.9723.6223.7722.992,060,100
Mar 06, 202423.4423.7223.4023.6522.882,225,900
Mar 05, 202423.4423.5123.2023.3422.582,363,300
Mar 04, 202423.7923.8023.4723.5222.752,265,600
Mar 01, 202423.6823.8723.5423.8323.051,864,400
Feb 29, 202423.6223.8923.5823.6722.903,222,400
Feb 28, 202423.8523.8823.5623.6422.872,896,100
Feb 27, 202423.8923.9923.8223.9723.191,393,200
Feb 26, 202424.3024.3123.7123.8423.063,342,700
Feb 23, 202424.3424.4724.1324.3223.533,671,300
Feb 22, 202424.3124.4124.1924.3523.562,071,800
Feb 21, 202424.1924.3523.9924.2023.411,568,600
Feb 20, 202423.8724.3223.8724.2023.412,501,400
Feb 16, 202423.7024.1023.6723.9423.163,408,900
Feb 15, 202423.4423.8723.4123.7022.933,808,200
Feb 14, 202423.2523.4523.2223.4022.642,177,900
Feb 13, 202423.5423.6522.9523.1922.433,994,400
Feb 12, 202423.5223.8023.3923.7122.942,452,700
Feb 09, 202423.1124.1623.1023.6422.874,956,800
Feb 08, 202423.4323.4322.8322.9622.215,595,600
Feb 07, 202423.5023.5723.3223.5122.742,608,900
Feb 06, 202423.3623.5823.2423.4822.713,036,400
Feb 05, 202423.7023.7523.3423.3822.625,488,900
Feb 02, 202424.1824.1923.5323.8423.063,291,900
Feb 01, 202424.1524.3023.9524.2523.462,997,900
Jan 31, 202424.2724.3823.9024.0823.293,179,500
Jan 30, 202424.4624.5024.2524.2723.482,028,100
Jan 29, 202424.3024.6224.1224.4823.681,688,900
Jan 26, 202424.4524.5924.3424.3523.561,508,700
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...