Canada Markets close in 22 mins

TELUS Corporation (T.TO)

Toronto - Toronto Real Time Price. Currency in CAD
Add to watchlist
24.32+0.11 (+0.45%)
As of 3:38PM EDT. Market open.
DateOpenHighLowClose*Adj Close**Volume
Aug. 11, 202024.2424.4124.2024.3224.321,139,933
Aug. 10, 202024.1424.2423.9124.2124.211,466,000
Aug. 07, 202023.9924.2123.9124.1524.151,178,200
Aug. 06, 202023.8024.1223.8024.0124.011,241,200
Aug. 05, 202023.9924.0723.6823.8323.831,637,500
Aug. 04, 202023.3224.0823.3023.9423.943,099,500
Jul. 31, 202023.4023.6522.8023.2323.232,667,100
Jul. 30, 202022.9423.3622.8123.3623.361,784,800
Jul. 29, 202022.9523.1622.7823.0823.081,617,700
Jul. 28, 202023.0623.0922.8922.9322.931,517,200
Jul. 27, 202022.8623.0922.8523.0723.07891,900
Jul. 24, 202022.8023.0022.7922.9122.911,484,200
Jul. 23, 202023.0023.1722.7922.8222.822,433,000
Jul. 22, 202023.4023.4022.8923.0023.002,207,800
Jul. 21, 202023.6123.7223.3723.4423.441,424,400
Jul. 20, 202023.7023.8023.3723.5623.563,445,300
Jul. 17, 202023.8824.0323.7223.8523.851,659,900
Jul. 16, 202023.4123.9223.4123.8823.881,833,100
Jul. 15, 202023.2323.5723.2323.5523.552,162,300
Jul. 14, 202022.6923.2022.6923.1623.162,228,500
Jul. 13, 202022.6922.9322.6722.7422.742,162,900
Jul. 10, 202022.3022.6922.2922.6922.693,620,000
Jul. 09, 202022.3922.4422.0422.3322.331,997,100
Jul. 08, 202022.4622.4922.2722.4222.421,217,800
Jul. 07, 202022.6022.7622.4522.4522.451,363,800
Jul. 06, 202022.7722.8522.5222.6722.671,431,100
Jul. 03, 202022.6922.8522.6622.8022.80487,600
Jul. 02, 202023.0023.0922.6522.6622.662,686,100
Jun. 30, 202022.6822.8522.5822.7722.772,036,800
Jun. 29, 202022.4722.9522.4722.6822.682,078,600
Jun. 26, 202023.0623.1022.3322.3622.361,993,000
Jun. 25, 202022.7923.0822.5323.0523.053,190,900
Jun. 24, 202023.1923.1922.6122.8322.833,614,000
Jun. 23, 202023.5523.6523.1323.2123.211,738,000
Jun. 22, 202023.6323.9023.4023.4723.472,128,900
Jun. 19, 202023.7223.8323.4223.7223.7211,199,800
Jun. 18, 202023.1523.5923.0123.4623.462,850,600
Jun. 17, 202023.5623.6623.1623.2023.201,713,000
Jun. 16, 202023.6424.0223.4323.5323.531,755,700
Jun. 15, 202023.0023.3822.8623.2423.243,110,000
Jun. 12, 202023.4423.4723.0623.3023.303,341,300
Jun. 11, 202023.6023.6623.0023.0323.033,571,400
Jun. 10, 202024.2524.2523.9223.9223.921,801,400
Jun. 09, 202024.9524.9724.0524.2624.263,075,500
Jun. 09, 20200.291 Dividend
Jun. 08, 202025.0325.4224.8525.3825.092,780,600
Jun. 05, 202024.7925.0824.7324.9524.661,983,100
Jun. 04, 202024.6024.6324.4324.5924.313,485,800
Jun. 03, 202024.5124.5924.3324.5324.252,000,800
Jun. 02, 202023.9924.3523.9224.3024.022,909,000
Jun. 01, 202023.8623.9923.7123.8923.621,685,800
May 29, 202023.7823.9123.6223.8623.593,524,000
May 28, 202023.4323.7523.3123.6623.391,837,400
May 27, 202023.3223.5523.1823.3723.101,583,700
May 26, 202022.7523.3022.7323.2622.992,205,600
May 25, 202022.8322.8922.6722.7522.49561,600
May 22, 202022.6222.6622.4122.6122.35917,300
May 21, 202022.4822.7022.4322.5522.291,720,200
May 20, 202022.7422.8222.4822.5022.241,455,100
May 19, 202022.8422.8722.4222.6722.411,952,400
May 15, 202022.4722.7122.2422.4922.231,498,000
May 14, 202022.1722.6322.0222.4622.201,817,000
May 13, 202022.8522.9222.1822.3122.052,359,200
May 12, 202023.2923.3722.8422.8422.581,411,000
May 11, 202022.8323.2222.7123.1822.911,147,800
May 08, 202023.0123.0522.7322.8522.591,326,500
May 07, 202023.0423.0422.5022.7522.492,051,700
May 06, 202022.8323.0622.7122.8622.601,577,400
May 05, 202022.8922.9722.5822.7522.491,543,400
May 04, 202022.4422.7522.3522.7222.461,952,900
May 01, 202022.6022.7722.4522.5222.261,589,500
Apr. 30, 202023.2123.2522.4222.7522.493,756,900
Apr. 29, 202023.1223.3622.9223.1422.872,263,200
Apr. 28, 202022.9622.9722.6222.8022.541,742,100
Apr. 27, 202022.6722.7422.3922.7222.461,665,200
Apr. 24, 202022.3422.7022.2422.6022.342,846,300
Apr. 23, 202022.4322.6522.1522.2822.022,750,900
Apr. 22, 202022.1322.5321.7322.4322.173,437,900
Apr. 21, 202022.2422.3621.7721.8121.563,775,300
Apr. 20, 202022.7022.9722.3822.5422.282,288,900
Apr. 17, 202022.9922.9922.4022.7722.512,491,100
Apr. 16, 202022.9823.1622.3522.3922.132,616,700
Apr. 15, 202023.2023.3222.5722.7722.512,656,200
Apr. 14, 202022.9523.3622.8523.2923.022,425,300
Apr. 13, 202022.3422.6021.8622.5222.262,724,100
Apr. 09, 202022.4622.7522.2122.2722.012,841,200
Apr. 08, 202023.1923.1922.4022.4222.162,364,700
Apr. 07, 202023.5023.7922.9622.9722.712,839,400
Apr. 06, 202022.8223.2622.6623.2122.942,429,000
Apr. 03, 202022.5522.7022.0822.2822.021,650,500
Apr. 02, 202021.9722.6121.7722.5022.244,673,100
Apr. 01, 202021.6722.1021.5121.9821.732,864,600
Mar. 31, 202021.4422.3621.2622.2521.994,652,700
Mar. 30, 202021.6321.7720.8721.4621.212,910,400
Mar. 27, 202021.3621.8521.0421.2521.013,507,200
Mar. 26, 202021.4122.2821.1021.9021.653,421,900
Mar. 25, 202020.6422.5020.1021.4921.246,035,500
Mar. 24, 202020.7720.9519.6120.4820.254,521,900
Mar. 23, 202021.0021.7619.8019.9319.704,039,900
Mar. 20, 202022.5922.8821.2921.3521.117,941,700
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...