Canada markets closed

TELUS Corporation (T.TO)

Toronto - Toronto Real Time Price. Currency in CAD
Add to watchlist
28.51-0.13 (-0.45%)
At close: 04:00PM EST
Time Period:
Dec 07, 2021 - Dec 07, 2022
Show:
Historical Prices
Frequency:
Daily
Currency in CADDownload
DateOpenHighLowClose*Adj Close**Volume
Dec 07, 202228.6328.7228.4528.5128.512,816,788
Dec 06, 202229.0329.0828.6128.6428.642,394,900
Dec 05, 202228.5529.0828.5129.0429.042,908,500
Dec 02, 202228.5428.7728.3628.6028.604,337,200
Dec 01, 202228.6728.8928.5528.6128.615,465,200
Nov 30, 202228.5728.7128.4228.6428.648,221,700
Nov 29, 202228.9928.9928.5128.5628.562,508,700
Nov 28, 202229.0229.1228.7328.9228.924,314,600
Nov 25, 202228.9729.1528.9729.0429.042,403,900
Nov 24, 202228.8029.0028.7828.9828.98817,500
Nov 23, 202228.8729.0028.5828.7728.772,975,100
Nov 22, 202229.1229.1328.6828.8828.882,621,400
Nov 21, 202229.0229.4328.9929.0029.004,323,000
Nov 18, 202229.1629.3729.0429.1729.173,147,300
Nov 17, 202228.9029.1128.6529.0129.012,712,100
Nov 16, 202228.9129.2428.9029.0729.072,467,000
Nov 15, 202229.2329.2728.8328.9328.931,423,900
Nov 14, 202228.9929.3428.9729.1229.122,362,900
Nov 11, 202229.0029.1128.7329.0229.021,365,400
Nov 10, 202228.9629.1528.7628.9328.932,557,500
Nov 09, 202228.4428.7228.4428.5328.531,643,100
Nov 08, 202228.6628.9028.3928.5128.511,520,600
Nov 07, 202228.9028.9528.4128.5728.571,724,600
Nov 04, 202228.4028.8028.2628.7028.703,573,300
Nov 03, 202227.9428.1527.7628.0328.032,865,500
Nov 02, 202228.3528.5728.2228.2928.291,885,600
Nov 01, 202228.6828.7828.3228.3628.361,858,400
Oct 31, 202228.7228.7728.1628.4528.453,810,600
Oct 28, 202228.4428.8128.4428.7828.781,394,000
Oct 27, 202228.4628.7828.3428.4328.432,425,600
Oct 26, 202228.2928.8128.2528.4028.401,614,900
Oct 25, 202228.0128.4727.9728.3528.351,539,900
Oct 24, 202228.0228.2127.7928.0628.061,649,000
Oct 21, 202227.5528.0227.5127.8627.861,582,500
Oct 20, 202227.9428.2127.5927.6327.631,101,700
Oct 19, 202227.9527.9727.6327.9027.901,156,100
Oct 18, 202227.9228.0827.7628.0028.001,124,300
Oct 17, 202227.3127.8227.3027.5627.561,400,000
Oct 14, 202227.5127.6327.0427.0627.061,919,300
Oct 13, 202226.4727.5026.3027.4227.421,891,800
Oct 12, 202226.9427.2826.6226.6326.632,303,700
Oct 11, 202227.1927.2726.8726.9226.922,823,600
Oct 07, 202227.5027.6727.2927.4927.491,511,700
Oct 06, 202228.2428.2827.5027.5427.541,965,700
Oct 05, 202228.4428.4628.0528.3128.311,428,600
Oct 04, 202228.4928.7428.3128.5528.551,856,700
Oct 03, 202227.5528.3927.5528.2328.232,028,600
Sept 30, 202227.8027.8227.2627.4327.432,818,800
Sept 29, 202228.1828.2327.6127.7127.712,850,100
Sept 28, 202228.0228.4927.8528.3628.362,524,000
Sept 27, 202228.0528.1927.9028.0128.012,389,600
Sept 26, 202228.2728.2827.8227.9627.962,028,000
Sept 23, 202228.6728.7428.3128.3828.383,881,400
Sept 22, 202228.4728.9528.4328.8328.831,543,900
Sept 21, 202228.6028.7728.4828.4828.481,560,400
Sept 20, 202228.6828.7728.3828.5228.521,696,000
Sept 19, 202228.6928.7928.5428.7728.771,001,700
Sept 16, 202228.4828.8328.4428.7728.774,118,900
Sept 15, 202228.5328.7328.4128.6428.641,792,300
Sept 14, 202228.8028.8928.5128.5428.541,507,800
Sept 13, 202229.2929.4128.7928.8528.851,708,500
Sept 12, 202229.4729.6829.3429.4729.472,253,500
Sept 09, 202228.9329.3628.9329.3329.333,875,700
Sept 08, 202228.8229.0028.6828.8428.843,074,000
Sept 08, 20220.339 Dividend
Sept 07, 202229.2929.3128.9329.2328.896,281,200
Sept 06, 202229.7429.9029.1329.1528.813,564,200
Sept 02, 202229.7230.0329.5729.7129.373,105,100
Sept 01, 202229.5029.6729.3629.5629.223,083,900
Aug 31, 202229.8029.9029.5329.5829.242,930,200
Aug 30, 202230.1130.3629.8229.8829.531,810,900
Aug 29, 202229.9630.1629.9030.0629.711,028,000
Aug 26, 202230.4530.4530.0430.1029.751,234,500
Aug 25, 202230.1530.4329.9730.3630.014,228,500
Aug 24, 202230.1130.2630.0330.1029.751,867,800
Aug 23, 202230.3330.3430.0030.1029.752,645,300
Aug 22, 202230.5830.6930.2730.3830.032,797,400
Aug 19, 202230.3230.7730.2730.7430.382,258,200
Aug 18, 202230.3030.3630.1530.2629.911,181,800
Aug 17, 202230.3030.3730.1530.2729.921,534,700
Aug 16, 202230.0530.3630.0030.3129.961,397,100
Aug 15, 202230.2430.2529.9230.1029.752,327,100
Aug 12, 202229.8530.2029.7930.1129.763,260,300
Aug 11, 202229.5330.0429.4329.8329.483,497,300
Aug 10, 202229.3829.4829.2829.4529.113,430,500
Aug 09, 202229.2029.3129.0329.2228.881,072,300
Aug 08, 202228.9929.5228.9829.1328.791,589,600
Aug 05, 202229.0229.1528.5728.9228.582,145,500
Aug 04, 202229.0029.2328.9328.9328.591,724,300
Aug 03, 202229.1829.2228.8728.9428.601,438,300
Aug 02, 202229.3529.5529.1229.1328.791,785,000
Jul 29, 202229.5229.6929.3929.4829.142,892,600
Jul 28, 202228.9629.6128.9429.4029.062,072,100
Jul 27, 202229.0029.1928.8529.0028.661,695,800
Jul 26, 202228.9128.9828.7028.9028.561,510,900
Jul 25, 202228.8529.2228.8528.9728.633,494,000
Jul 22, 202228.8828.9628.6628.9028.562,247,400
Jul 21, 202228.8228.8728.6328.8228.494,878,300
Jul 20, 202228.8128.8728.6628.8028.471,502,100
Jul 19, 202228.6229.0728.6228.8028.471,490,500
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...