Canada markets closed

TELUS Corporation (T.TO)

Toronto - Toronto Real Time Price. Currency in CAD
Add to watchlist
23.01-0.05 (-0.22%)
At close: 04:00PM EDT
Time Period:
Sept 14, 2023 - Sept 14, 2024
Show:
Historical Prices
Frequency:
Daily
Currency in CADDownload
DateOpenHighLowClose*Adj Close**Volume
Sept 13, 202423.0623.4322.8623.0123.013,369,600
Sept 12, 202422.4823.0722.4723.0623.066,570,500
Sept 11, 202422.4122.5322.2822.4822.484,280,400
Sept 10, 202422.5522.6822.4522.5822.584,192,100
Sept 10, 20240.389 Dividend
Sept 09, 202422.9623.2022.9323.0922.704,801,700
Sept 06, 202422.7722.9222.7322.8622.473,759,400
Sept 05, 202422.5522.8822.5522.7122.333,959,400
Sept 04, 202422.1622.5822.1622.4622.083,653,200
Sept 03, 202421.7722.2521.7722.2021.833,384,800
Aug 30, 202421.7221.9321.6521.7721.403,347,000
Aug 29, 202421.6821.7421.5421.6021.243,780,200
Aug 28, 202421.7021.8221.5621.6821.312,447,100
Aug 27, 202421.7021.8621.6621.7321.362,030,600
Aug 26, 202421.7321.9421.7321.9421.572,124,400
Aug 23, 202421.5921.8521.5921.7321.363,101,500
Aug 22, 202421.6121.7521.4921.5621.204,235,500
Aug 21, 202421.6221.7021.5821.6021.242,235,400
Aug 20, 202421.8021.8121.5921.6421.282,548,300
Aug 19, 202421.9822.0321.8221.8421.473,860,200
Aug 16, 202421.9121.9621.8321.9021.531,924,100
Aug 15, 202421.9122.0121.7921.9321.565,021,000
Aug 14, 202422.1722.2621.9021.9621.594,804,800
Aug 13, 202422.5722.6322.2022.2121.845,706,200
Aug 12, 202422.5722.6022.4022.5422.164,652,100
Aug 09, 202422.5822.5822.3922.5222.141,703,000
Aug 08, 202422.6622.6822.4622.5122.131,985,200
Aug 07, 202422.5922.6722.4422.5822.203,835,200
Aug 06, 202421.9922.9221.9722.5022.125,145,000
Aug 02, 202422.6023.0922.2523.0422.656,464,000
Aug 01, 202422.2822.7322.1622.6822.303,588,800
Jul 31, 202422.1622.4122.1522.2921.912,737,800
Jul 30, 202422.0022.2721.9422.1321.763,243,500
Jul 29, 202422.0322.0621.8322.0021.631,602,300
Jul 26, 202421.8122.0521.8121.9521.582,421,500
Jul 25, 202421.7021.9621.6821.8921.522,199,800
Jul 24, 202421.6221.8121.5521.7821.411,737,800
Jul 23, 202421.6721.7921.5721.6221.261,368,100
Jul 22, 202421.7621.8821.6421.6521.291,868,600
Jul 19, 202421.7421.7921.5721.7221.352,046,700
Jul 18, 202421.6921.9621.6121.8321.462,641,900
Jul 17, 202421.4521.7121.4221.6621.302,025,100
Jul 16, 202421.2521.5821.1921.4921.132,219,600
Jul 15, 202421.1821.3421.0421.2120.851,730,200
Jul 12, 202421.0521.2821.0221.1920.834,276,100
Jul 11, 202420.9121.2020.8120.9820.634,543,500
Jul 10, 202421.0121.1520.8120.8320.483,302,300
Jul 09, 202420.9421.0920.8121.0520.703,983,300
Jul 08, 202420.8021.0720.7721.0420.692,234,900
Jul 05, 202420.7120.8620.6020.8220.472,839,900
Jul 04, 202420.6520.8420.5820.7320.381,069,400
Jul 03, 202420.4720.7320.4520.5620.212,403,000
Jul 02, 202420.6520.7320.0420.4120.075,770,000
Jun 28, 202420.8020.8420.7020.7120.363,766,000
Jun 27, 202420.7820.8320.6720.7920.442,837,200
Jun 26, 202421.1121.1420.7020.8220.476,715,100
Jun 25, 202421.6421.6421.1321.2020.844,027,700
Jun 24, 202421.6121.8021.5121.6421.282,857,900
Jun 21, 202421.5421.6721.4821.5921.239,386,300
Jun 20, 202421.1921.5621.1521.5321.172,931,000
Jun 19, 202421.2821.3821.1821.2120.851,349,800
Jun 18, 202421.4021.4421.2821.3621.003,821,700
Jun 17, 202421.6121.6421.4121.4421.082,533,000
Jun 14, 202421.6021.7521.3821.7221.353,533,200
Jun 13, 202422.0722.0821.5721.7521.384,001,100
Jun 12, 202422.2522.3922.0822.0921.726,251,500
Jun 11, 202422.0922.1421.9022.1321.766,818,200
Jun 10, 202422.2822.3422.0822.1821.815,025,900
Jun 10, 20240.389 Dividend
Jun 07, 202422.7622.8622.7222.7621.996,513,700
Jun 06, 202422.7522.9722.7422.8522.084,330,700
Jun 05, 202422.8422.9122.6322.8022.032,841,200
Jun 04, 202422.4822.8822.3722.8122.044,216,500
Jun 03, 202422.3822.5122.2422.4421.682,475,000
May 31, 202422.1022.4322.1022.4121.666,832,200
May 30, 202421.9322.2221.9022.0721.332,499,900
May 29, 202422.1222.1421.8421.9621.223,613,300
May 28, 202422.6022.6022.1122.2421.493,286,100
May 27, 202422.2522.3422.1922.2021.45990,200
May 24, 202422.4922.4922.2122.2221.472,493,800
May 23, 202422.6422.7022.3122.4921.733,702,200
May 22, 202422.3522.6722.2722.6521.893,700,500
May 21, 202422.4422.4922.2822.3821.635,604,000
May 17, 202422.4522.6722.3722.5921.832,995,700
May 16, 202422.4422.5022.3222.4221.673,238,300
May 15, 202422.5622.7522.4522.4521.692,799,400
May 14, 202422.2322.4722.2322.4421.682,171,600
May 13, 202422.0022.3021.9822.2421.492,846,100
May 10, 202422.3422.4421.9922.0121.274,784,500
May 09, 202422.6622.7422.2722.4121.663,205,900
May 08, 202422.5022.7222.4722.5121.752,704,200
May 07, 202422.5422.6422.4922.5421.781,991,200
May 06, 202422.4622.6622.4322.4821.722,727,200
May 03, 202422.1822.6222.1822.3921.642,912,500
May 02, 202422.4022.4321.9222.3821.633,286,000
May 01, 202422.0822.4321.9722.3221.574,209,900
Apr 30, 202422.0122.1921.9322.1121.372,749,400
Apr 29, 202421.9122.2021.9122.0621.322,287,900
Apr 26, 202421.9522.0521.8721.9521.211,989,500
Apr 25, 202421.8522.0421.7522.0021.262,581,900
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...