T.TO - TELUS Corporation

Toronto - Toronto Delayed Price. Currency in CAD
DateOpenHighLowClose*Adj Close**Volume
Nov. 15, 201950.2950.5250.1850.4850.481,127,800
Nov. 14, 201950.3850.5150.2050.3050.301,145,600
Nov. 13, 201949.8950.6549.8450.5250.521,874,200
Nov. 12, 201949.6450.1349.4650.0550.051,369,600
Nov. 11, 201949.6649.8349.5549.6949.69661,800
Nov. 08, 201949.3649.8749.3149.8749.871,278,200
Nov. 07, 201947.8549.6047.8249.2549.252,316,800
Nov. 06, 201946.9547.3846.7447.2747.27801,400
Nov. 05, 201946.6147.0546.4946.8246.821,006,300
Nov. 04, 201946.6346.7746.4746.5346.53763,900
Nov. 01, 201947.0947.0946.4846.5746.571,028,400
Oct. 31, 201946.8647.0046.6246.8546.85791,300
Oct. 30, 201946.3746.9046.2746.8046.80888,300
Oct. 29, 201946.0146.4645.9746.2746.27746,800
Oct. 28, 201946.0846.3145.9646.0146.01736,700
Oct. 25, 201945.8946.1345.6946.0146.01795,600
Oct. 24, 201946.0746.4545.7045.9045.901,017,500
Oct. 23, 201947.4047.5745.7345.7845.782,210,900
Oct. 22, 201947.9748.1947.8647.8947.891,254,500
Oct. 21, 201947.7648.1547.7047.9347.93611,000
Oct. 18, 201947.9947.9947.5647.6147.61865,100
Oct. 17, 201947.9348.0147.4547.5747.57623,900
Oct. 16, 201947.7247.8747.5547.7647.76557,100
Oct. 15, 201947.5747.8947.4347.6647.66852,500
Oct. 11, 201947.8048.0247.6047.7047.70725,400
Oct. 10, 201947.5848.0247.5447.7647.76714,000
Oct. 09, 201947.3647.6547.1647.5947.59620,800
Oct. 08, 201947.5047.5747.2247.2547.25697,100
Oct. 07, 201947.6047.7447.4247.5947.591,576,500
Oct. 04, 201947.5347.6247.2447.6147.611,886,600
Oct. 03, 201947.2047.6747.2047.4547.45664,100
Oct. 02, 201947.3647.5046.8047.2447.24865,500
Oct. 01, 201947.2547.8247.1447.4247.421,236,600
Sep. 30, 201947.1147.5347.0347.1547.151,410,200
Sep. 27, 201947.5947.6746.5246.8046.801,652,900
Sep. 26, 201947.7147.8447.4347.4547.451,285,300
Sep. 25, 201948.1448.3847.7347.7647.76963,100
Sep. 24, 201948.4548.5748.1348.2348.23874,400
Sep. 23, 201948.8448.9348.4048.4548.45690,200
Sep. 20, 201948.8249.1148.8149.0749.071,825,100
Sep. 19, 201948.8449.0648.7248.7348.73718,200
Sep. 18, 201948.5148.9948.5148.8448.841,298,800
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
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...