Canada Markets closed

TELUS Corporation (T.TO)

Toronto - Toronto Real Time Price. Currency in CAD
Add to watchlist
28.92-0.01 (-0.03%)
At close: 04:00PM EDT
Time Period:
Aug 07, 2021 - Aug 07, 2022
Show:
Historical Prices
Frequency:
Daily
Currency in CADDownload
DateOpenHighLowClose*Adj Close**Volume
Aug 05, 202229.0229.1528.5728.9228.922,145,500
Aug 04, 202229.0029.2328.9328.9328.931,724,300
Aug 03, 202229.1829.2228.8728.9428.941,438,300
Aug 02, 202229.3529.5529.1229.1329.131,785,000
Jul 29, 202229.5229.6929.3929.4829.482,892,600
Jul 28, 202228.9629.6128.9429.4029.402,072,100
Jul 27, 202229.0029.1928.8529.0029.001,695,800
Jul 26, 202228.9128.9828.7028.9028.901,510,900
Jul 25, 202228.8529.2228.8528.9728.973,494,000
Jul 22, 202228.8828.9628.6628.9028.902,247,400
Jul 21, 202228.8228.8728.6328.8228.824,878,300
Jul 20, 202228.8128.8728.6628.8028.801,502,100
Jul 19, 202228.6229.0728.6228.8028.801,490,500
Jul 18, 202228.7128.7828.4028.5428.542,677,700
Jul 15, 202228.9329.0228.5228.6128.612,623,700
Jul 14, 202228.6629.0228.6628.7928.794,959,900
Jul 13, 202228.7129.0628.6228.8628.861,764,500
Jul 12, 202228.9829.1128.5828.8228.824,630,600
Jul 11, 202228.7428.9928.6928.9828.983,587,400
Jul 08, 202228.8628.9128.6828.7928.791,274,500
Jul 07, 202228.9429.0828.8228.9228.921,534,900
Jul 06, 202228.8529.1128.7828.9228.922,132,100
Jul 05, 202228.7128.8728.2928.8528.853,142,800
Jul 04, 202228.6728.8028.5428.5828.58891,500
Jun 30, 202228.6728.8128.4728.6728.672,448,900
Jun 29, 202228.5728.8428.3328.8328.831,828,900
Jun 28, 202228.9129.0928.5328.5728.572,495,400
Jun 27, 202228.9029.1628.6129.0529.052,908,500
Jun 24, 202228.5828.9828.3528.8928.893,092,700
Jun 23, 202228.5328.6728.3428.4728.471,923,900
Jun 22, 202228.6028.6828.3428.4728.472,497,700
Jun 21, 202228.9328.9928.6928.8028.803,801,300
Jun 20, 202228.7028.9628.6728.7928.79959,500
Jun 17, 202228.1528.8628.0128.6928.699,873,100
Jun 16, 202228.8228.9827.5927.6227.625,874,500
Jun 15, 202229.4129.5329.1129.3629.363,466,300
Jun 14, 202229.7429.9829.1829.3029.302,852,400
Jun 13, 202230.0730.1129.7729.9129.918,801,900
Jun 10, 202230.5030.5030.2930.3630.363,087,000
Jun 09, 202230.8631.0330.6830.7030.702,217,400
Jun 08, 202231.8231.8231.1531.2531.255,724,500
Jun 07, 202231.6532.0331.6431.8531.852,048,300
Jun 06, 202231.6331.7231.5031.6831.683,917,600
Jun 03, 202231.6531.7531.5131.5631.56915,100
Jun 02, 202231.5731.8031.4131.7731.771,470,300
Jun 01, 202231.7431.7531.2831.4131.411,590,800
May 31, 202231.6031.9431.4031.6531.656,248,700
May 30, 202231.4931.8631.3831.8531.851,068,600
May 27, 202231.3231.5831.1931.4931.491,393,000
May 26, 202231.5231.6231.2931.3031.302,871,900
May 25, 202231.3631.5631.2131.4131.411,166,400
May 24, 202231.4931.5331.2531.3631.361,731,100
May 20, 202230.7731.1430.7031.1031.101,644,300
May 19, 202231.0331.1530.5130.6430.644,492,300
May 18, 202231.6631.7231.2231.3531.351,987,500
May 17, 202231.9932.0031.5531.7531.751,903,700
May 16, 202231.2232.1031.2231.8531.854,460,300
May 13, 202231.0431.4730.9831.3531.351,793,200
May 12, 202230.9931.1230.7630.9930.992,339,600
May 11, 202231.2131.5131.0131.0831.082,402,400
May 10, 202231.0931.8931.0931.3631.362,458,800
May 09, 202232.0032.2631.6931.8131.812,179,000
May 06, 202231.8432.4631.5232.2832.283,187,900
May 05, 202231.8932.1831.5631.6331.632,661,300
May 04, 202232.0432.1531.8232.0632.062,719,000
May 03, 202231.8532.4831.8532.0032.002,816,100
May 02, 202232.1532.2631.6231.8831.881,956,500
Apr 29, 202232.5532.5732.1032.1432.142,374,500
Apr 28, 202232.7232.9432.5832.7532.752,053,900
Apr 27, 202232.7333.1032.6032.6732.673,052,500
Apr 26, 202233.3633.4832.7432.7832.783,681,300
Apr 25, 202233.1133.4332.8433.3133.314,205,600
Apr 22, 202233.6733.6733.1733.3233.322,396,000
Apr 21, 202233.9734.0033.6433.7133.712,812,800
Apr 20, 202233.5534.1333.5533.9133.912,022,900
Apr 19, 202233.5433.6033.4333.5833.581,502,400
Apr 18, 202233.6534.0633.4933.5433.541,170,000
Apr 14, 202233.5433.9733.4633.7133.712,394,100
Apr 13, 202233.4233.6733.4133.4533.452,230,500
Apr 12, 202234.0234.0933.4133.4333.432,414,800
Apr 11, 202234.3134.6533.8933.9633.963,349,800
Apr 08, 202234.2534.6234.1734.4234.422,710,700
Apr 07, 202233.9434.4233.8734.2834.282,850,300
Apr 06, 202233.4633.9533.4633.8833.882,405,800
Apr 05, 202233.2033.7033.1533.5333.532,841,000
Apr 04, 202233.2633.3332.9933.2633.262,140,900
Apr 01, 202232.8133.3432.6633.3133.312,480,900
Mar 31, 202232.3232.8532.2632.6632.663,358,700
Mar 30, 202232.2932.2932.0432.2632.262,823,200
Mar 29, 202232.2832.4532.1132.2332.234,477,500
Mar 28, 202232.1232.1731.9232.0932.093,571,500
Mar 25, 202232.1032.2332.0232.1232.122,189,400
Mar 24, 202232.1532.1832.0032.1232.121,583,000
Mar 23, 202232.2032.3032.0432.0432.042,363,500
Mar 22, 202232.3432.3832.1632.2332.232,298,200
Mar 21, 202232.2732.4032.1932.3132.312,301,700
Mar 18, 202232.5832.5831.9832.2932.298,971,800
Mar 17, 202232.6532.8432.4732.5832.582,557,900
Mar 16, 202232.4132.7532.3532.6632.662,519,400
Mar 15, 202232.6432.7632.3932.5232.525,038,300
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...