T.TO - TELUS Corporation

Toronto - Toronto Delayed Price. Currency in CAD
DateOpenHighLowClose*Adj Close**Volume
Sep 18, 201948.5148.9948.5148.8848.88915,903
Sep 17, 201948.0048.7848.0048.6048.601,043,100
Sep 16, 201948.2748.2747.8848.1048.10672,500
Sep 13, 201948.5048.6948.2348.3748.371,176,800
Sep 12, 201948.0948.6647.8648.5148.511,290,200
Sep 11, 201948.2048.2748.0748.1348.13859,000
Sep 10, 201948.0648.2948.0648.1848.18825,900
Sep 09, 201948.3748.4948.0048.2548.25952,000
Sep 09, 20190.563 Dividend
Sep 06, 201948.5948.9448.5448.9448.381,948,200
Sep 05, 201948.7949.0748.5448.6048.041,641,900
Sep 04, 201948.7149.0048.6248.6648.101,297,600
Sep 03, 201948.0348.6948.0248.6448.08884,400
Aug 30, 201948.0748.4848.0048.2347.68871,600
Aug 29, 201947.4048.1847.4048.0647.51869,500
Aug 28, 201946.8947.5346.8147.4246.87766,300
Aug 27, 201947.0747.3246.8846.8846.34950,300
Aug 26, 201947.2647.3946.8947.1046.56789,800
Aug 23, 201947.2047.4547.1147.2746.731,666,000
Aug 22, 201947.6447.7547.3347.5046.95854,800
Aug 21, 201947.8047.9247.4147.7347.18605,500
Aug 20, 201948.4948.5047.6647.6947.14717,300
Aug 19, 201948.0048.4847.7748.4647.90739,600
Aug 16, 201948.1548.2247.8048.0247.47700,900
Aug 15, 201947.4347.9147.4047.8147.26779,200
Aug 14, 201947.6047.7547.3847.5246.97985,400
Aug 13, 201947.4347.9447.4347.7447.19805,500
Aug 12, 201947.8047.8147.3347.3846.83601,700
Aug 09, 201947.5947.7447.3847.5346.981,175,900
Aug 08, 201947.8247.9347.4547.6347.08715,500
Aug 07, 201947.4847.9146.9547.7047.151,180,100
Aug 06, 201947.5647.5646.8947.2346.691,627,300
Aug 02, 201947.8848.2447.5447.8047.251,127,600
Aug 01, 201947.3448.0647.3147.7647.211,043,500
Jul 31, 201947.2847.5047.0547.4446.891,038,000
Jul 30, 201947.5847.6847.1347.2446.70816,600
Jul 29, 201947.5147.8847.4047.7347.18430,000
Jul 26, 201947.4647.6047.1847.4746.92614,200
Jul 25, 201947.8247.9147.3347.4346.88985,600
Jul 24, 201947.9148.0647.7547.8547.30730,200
Jul 23, 201947.9048.0847.5948.0247.47994,100
Jul 22, 201948.1548.3647.8647.8647.31652,900
Jul 19, 201948.5148.6948.2148.2147.66741,000
Jul 18, 201948.5048.7348.3848.4147.85614,500
Jul 17, 201948.3648.6548.3448.5648.00876,200
Jul 16, 201948.7848.8348.1348.3247.76781,400
Jul 15, 201948.8348.9248.6948.8148.25360,000
Jul 12, 201948.9649.1348.6048.8048.24923,500
Jul 11, 201948.7749.1248.6848.8948.33967,000
Jul 10, 201949.0549.2648.6348.7848.221,020,300
Jul 09, 201948.7749.1248.5949.0448.48910,300
Jul 08, 201948.8449.0048.6148.7348.171,755,000
Jul 05, 201948.5249.1848.5149.0648.501,036,500
Jul 04, 201948.7248.8248.5248.5247.96441,100
Jul 03, 201949.0149.3748.7448.8348.27871,400
Jul 02, 201948.8949.0348.3749.0048.441,111,200
Jun 28, 201948.3048.6148.1548.4147.85979,700
Jun 27, 201948.0248.5247.9648.3447.781,022,000
Jun 26, 201948.3048.5047.9948.1347.58750,600
Jun 25, 201948.2948.5448.1548.3147.75963,700
Jun 24, 201948.3648.6748.2748.4047.84650,100
Jun 21, 201948.4348.5648.2548.2747.712,825,600
Jun 20, 201948.7748.7748.1848.5047.94902,600
Jun 19, 201948.6848.8648.6648.7748.21824,100
Jun 18, 201948.2448.9248.2448.6748.111,879,200
Jun 17, 201948.6448.6447.7748.1447.591,751,600
Jun 14, 201948.7448.7648.0548.6048.042,125,800
Jun 13, 201950.2450.5048.6648.7948.231,993,300
Jun 12, 201950.0250.3349.8850.1549.57696,700
Jun 11, 201950.2150.2649.9250.0249.441,006,000
Jun 10, 201949.9650.1549.7150.1349.55643,200
Jun 07, 201950.6550.7749.9850.0749.49881,800
Jun 07, 20190.563 Dividend
Jun 06, 201950.8951.2250.8550.9849.84913,200
Jun 05, 201950.4551.1150.4550.7149.571,144,700
Jun 04, 201950.3150.5050.1750.3749.24888,800
Jun 03, 201949.8850.3349.7850.2249.09729,600
May 31, 201950.0550.0849.7849.9248.80887,900
May 30, 201950.1150.3149.8250.1148.991,062,200
May 29, 201950.3750.5550.0450.1048.98804,700
May 28, 201950.4750.7950.3750.4949.361,215,300
May 27, 201950.2850.5950.2650.5649.43415,400
May 24, 201950.4750.6850.2250.2849.15757,100
May 23, 201949.6750.7449.6550.4849.351,998,400
May 22, 201949.6749.9149.5449.8448.72809,500
May 21, 201949.3149.8849.3049.8548.731,240,300
May 17, 201949.5049.6249.1349.3548.241,044,500
May 16, 201949.1849.6949.1649.5048.39788,400
May 15, 201949.1049.4349.1049.1348.03702,200
May 14, 201949.1049.2548.9049.2048.10773,400
May 13, 201949.0049.1748.6149.1748.07963,100
May 10, 201948.8349.4448.5049.1548.051,297,600
May 09, 201949.2049.3248.3348.8847.781,469,300
May 08, 201949.3749.9049.3249.3248.21930,900
May 07, 201949.2749.6049.2249.4148.30926,700
May 06, 201949.4149.6049.2249.4548.34939,200
May 03, 201949.3349.6049.2749.5348.42561,600
May 02, 201949.2549.5449.0449.3748.26799,400
May 01, 201949.2649.4649.1649.1948.09647,200
Apr 30, 201949.1149.4148.9549.3348.221,100,400
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...