Canada markets open in 53 minutes

TELUS Corporation (T.TO)

Toronto - Toronto Real Time Price. Currency in CAD
Add to watchlist
21.69+0.01 (+0.05%)
At close: 04:00PM EDT
Time Period:
Apr 18, 2023 - Apr 18, 2024
Show:
Historical Prices
Frequency:
Daily
Currency in CADDownload
DateOpenHighLowClose*Adj Close**Volume
Apr 17, 202421.7021.9221.5621.6921.691,836,900
Apr 16, 202421.6321.7521.2521.6821.683,626,000
Apr 15, 202421.9022.0621.3921.7321.733,284,800
Apr 12, 202422.1322.1921.7221.8721.872,879,100
Apr 11, 202422.1122.2621.9822.1322.132,253,000
Apr 10, 202422.1222.1721.9022.1522.153,874,400
Apr 09, 202422.0522.4221.9822.2922.293,082,200
Apr 08, 202421.8522.0821.6922.0522.053,715,100
Apr 05, 202421.6421.9621.5721.7721.772,646,200
Apr 04, 202421.6521.8221.6121.6321.634,519,700
Apr 03, 202421.6021.9221.5821.6421.643,273,900
Apr 02, 202421.4521.6621.2021.6421.644,025,200
Apr 01, 202421.6521.6521.1221.5921.594,095,600
Mar 28, 202421.5921.8421.5421.6721.672,612,000
Mar 27, 202421.5021.6821.3521.5921.593,261,200
Mar 26, 202421.5121.5921.3221.3421.343,987,000
Mar 25, 202421.6621.6921.3121.4621.463,333,700
Mar 22, 202422.4222.5021.6821.7621.764,931,700
Mar 21, 202422.4522.6722.3122.3322.334,035,400
Mar 20, 202422.3222.5422.2722.5022.502,073,200
Mar 19, 202422.3122.5322.2222.3522.352,005,800
Mar 18, 202422.4322.4422.1922.3622.363,567,200
Mar 15, 202422.2722.5322.1222.4222.4212,390,100
Mar 14, 202422.7522.7622.1322.3422.344,365,400
Mar 13, 202423.0823.2022.6822.7922.794,233,200
Mar 12, 202423.3023.3623.0023.0823.082,642,000
Mar 11, 202423.2823.4323.0823.3023.301,756,500
Mar 08, 202423.3223.4023.2123.3623.362,189,700
Mar 08, 20240.376 Dividend
Mar 07, 202423.8023.9723.6223.7723.392,060,100
Mar 06, 202423.4423.7223.4023.6523.282,225,900
Mar 05, 202423.4423.5123.2023.3422.972,363,300
Mar 04, 202423.7923.8023.4723.5223.152,265,600
Mar 01, 202423.6823.8723.5423.8323.451,864,400
Feb 29, 202423.6223.8923.5823.6723.303,222,400
Feb 28, 202423.8523.8823.5623.6423.272,896,100
Feb 27, 202423.8923.9923.8223.9723.591,393,200
Feb 26, 202424.3024.3123.7123.8423.463,342,700
Feb 23, 202424.3424.4724.1324.3223.943,671,300
Feb 22, 202424.3124.4124.1924.3523.962,071,800
Feb 21, 202424.1924.3523.9924.2023.821,568,600
Feb 20, 202423.8724.3223.8724.2023.822,501,400
Feb 16, 202423.7024.1023.6723.9423.563,408,900
Feb 15, 202423.4423.8723.4123.7023.333,808,200
Feb 14, 202423.2523.4523.2223.4023.032,177,900
Feb 13, 202423.5423.6522.9523.1922.823,994,400
Feb 12, 202423.5223.8023.3923.7123.332,452,700
Feb 09, 202423.1124.1623.1023.6423.274,956,800
Feb 08, 202423.4323.4322.8322.9622.605,595,600
Feb 07, 202423.5023.5723.3223.5123.142,608,900
Feb 06, 202423.3623.5823.2423.4823.113,036,400
Feb 05, 202423.7023.7523.3423.3823.015,488,900
Feb 02, 202424.1824.1923.5323.8423.463,291,900
Feb 01, 202424.1524.3023.9524.2523.872,997,900
Jan 31, 202424.2724.3823.9024.0823.703,179,500
Jan 30, 202424.4624.5024.2524.2723.892,028,100
Jan 29, 202424.3024.6224.1224.4824.091,688,900
Jan 26, 202424.4524.5924.3424.3523.961,508,700
Jan 25, 202424.6324.7424.4324.4524.062,029,400
Jan 24, 202424.8024.9224.4224.5024.111,614,200
Jan 23, 202424.5124.7324.4224.7324.341,967,600
Jan 22, 202424.7124.7224.4624.5324.141,995,700
Jan 19, 202424.6124.6924.4424.6224.231,878,700
Jan 18, 202424.6624.7024.3024.6224.232,143,600
Jan 17, 202424.6224.6724.3424.5724.182,782,900
Jan 16, 202424.4624.8124.4324.7724.383,029,500
Jan 15, 202424.2524.7124.1924.6324.24948,400
Jan 12, 202424.2824.5324.2824.3023.921,637,400
Jan 11, 202424.4224.6024.1224.2223.841,903,400
Jan 10, 202424.1924.4724.1924.4624.072,386,300
Jan 09, 202424.1824.2623.9424.2623.882,652,600
Jan 08, 202424.0024.3523.9824.2123.832,962,000
Jan 05, 202423.7623.9623.6523.9523.572,561,900
Jan 04, 202423.6723.9223.3123.8723.493,112,900
Jan 03, 202423.7524.0123.6323.9323.552,496,400
Jan 02, 202423.5423.9923.5323.8823.503,838,800
Dec 29, 202323.5523.6723.4323.5823.212,173,600
Dec 28, 202323.3823.6223.3323.5723.201,546,900
Dec 27, 202323.2123.4323.1923.3823.012,688,600
Dec 22, 202323.4623.6623.2623.2922.922,707,600
Dec 21, 202323.5223.7123.4123.4623.092,638,300
Dec 20, 202323.7523.8523.4423.4723.102,710,100
Dec 19, 202323.8423.9923.7123.7523.372,570,600
Dec 18, 202324.1324.2123.7023.7623.382,935,400
Dec 15, 202324.6824.6823.9023.9623.5810,250,300
Dec 14, 202324.9525.0724.5224.6424.253,575,400
Dec 13, 202324.5325.0024.4024.9524.562,639,300
Dec 12, 202324.6724.7624.4124.6024.212,726,200
Dec 11, 202325.0025.0024.6024.7324.342,513,200
Dec 08, 202325.3325.4025.0125.0624.662,478,900
Dec 08, 20230.376 Dividend
Dec 07, 202325.6625.8425.4825.7524.973,290,900
Dec 06, 202325.3425.9425.3425.5924.823,909,700
Dec 05, 202325.2525.4325.2425.3124.553,714,700
Dec 04, 202324.8525.3624.8525.2324.474,513,700
Dec 01, 202324.2625.1024.2624.9824.235,423,700
Nov 30, 202323.8924.3923.7824.2823.555,045,100
Nov 29, 202324.1324.1723.8523.8623.142,463,100
Nov 28, 202324.0924.1723.9124.0423.312,300,200
Nov 27, 202324.0624.2524.0124.0923.362,161,500
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...