TELUS Corporation (T.TO)

Toronto - Toronto Real Time Price. Currency in CAD

Add to watchlist

27.02

-0.13

(-0.48%)

At close: 04:00PM EDT

Time Period:

Mar 23, 2022 - Mar 23, 2023

Show:

Historical Prices

Frequency:

Daily

Currency in CADDownload

Date	Open	High	Low	Close*	Adj Close**	Volume
Mar 23, 2023	-	-	-	-	-	-
Mar 22, 2023	27.12	27.23	27.00	27.02	27.02	1,143,000
Mar 21, 2023	27.42	27.48	27.09	27.15	27.15	1,670,900
Mar 20, 2023	26.79	27.42	26.79	27.38	27.38	2,023,500
Mar 17, 2023	26.82	26.95	26.70	26.87	26.87	4,941,600
Mar 16, 2023	26.71	26.97	26.40	26.91	26.91	2,564,900
Mar 15, 2023	26.63	26.84	26.40	26.78	26.78	3,244,500
Mar 14, 2023	26.62	26.83	26.59	26.75	26.75	2,319,600
Mar 13, 2023	26.25	26.62	26.14	26.57	26.57	3,256,700
Mar 10, 2023	26.64	26.68	26.32	26.44	26.44	3,616,600
Mar 09, 2023	27.00	27.07	26.64	26.67	26.67	2,752,900
Mar 08, 2023	27.36	27.41	27.22	27.32	27.32	2,214,300
Mar 07, 2023	27.60	27.60	27.28	27.30	27.30	2,788,300
Mar 06, 2023	27.30	27.59	27.29	27.46	27.46	2,026,300
Mar 03, 2023	27.20	27.37	27.08	27.31	27.31	2,865,300
Mar 02, 2023	26.97	27.24	26.93	27.04	27.04	2,180,000
Mar 01, 2023	27.06	27.24	26.97	27.02	27.02	2,255,300
Feb 28, 2023	27.15	27.21	26.95	27.13	27.13	2,441,600
Feb 27, 2023	27.24	27.38	27.14	27.17	27.17	1,435,000
Feb 24, 2023	27.16	27.21	26.96	27.17	27.17	2,815,000
Feb 23, 2023	27.40	27.44	27.05	27.21	27.21	2,492,400
Feb 22, 2023	27.45	27.58	27.39	27.43	27.43	2,075,000
Feb 21, 2023	27.65	27.74	27.30	27.39	27.39	2,313,400
Feb 17, 2023	27.29	27.83	27.29	27.79	27.79	1,663,300
Feb 16, 2023	27.43	27.53	27.05	27.29	27.29	2,344,300
Feb 15, 2023	27.33	27.45	27.27	27.34	27.34	2,721,400
Feb 14, 2023	27.32	27.48	27.11	27.38	27.38	3,325,300
Feb 13, 2023	27.20	27.42	27.04	27.27	27.27	3,935,900
Feb 10, 2023	27.00	27.53	26.66	27.25	27.25	5,176,800
Feb 09, 2023	27.48	27.75	26.81	27.03	27.03	8,956,700
Feb 08, 2023	28.06	28.15	27.87	28.09	28.09	2,051,700
Feb 07, 2023	28.43	28.48	28.04	28.07	28.07	3,190,300
Feb 06, 2023	28.53	28.58	28.35	28.47	28.47	2,107,800
Feb 03, 2023	28.70	28.86	28.47	28.62	28.62	2,866,300
Feb 02, 2023	28.95	29.00	28.66	28.72	28.72	2,833,500
Feb 01, 2023	28.65	28.96	28.52	28.94	28.94	3,113,500
Jan 31, 2023	28.63	28.81	28.35	28.67	28.67	2,522,000
Jan 30, 2023	28.35	28.65	28.35	28.57	28.57	3,145,400
Jan 27, 2023	28.50	28.67	28.33	28.40	28.40	2,484,700
Jan 26, 2023	28.46	28.62	28.37	28.55	28.55	3,453,700
Jan 25, 2023	28.38	28.58	28.20	28.48	28.48	1,610,000
Jan 24, 2023	28.35	28.75	28.35	28.52	28.52	2,537,700
Jan 23, 2023	28.50	28.60	28.24	28.48	28.48	1,396,200
Jan 20, 2023	28.24	28.54	28.13	28.47	28.47	3,539,400
Jan 19, 2023	28.29	28.38	28.08	28.23	28.23	1,984,500
Jan 18, 2023	28.57	28.68	28.24	28.38	28.38	1,835,500
Jan 17, 2023	28.30	28.87	28.30	28.55	28.55	2,534,600
Jan 16, 2023	28.15	28.36	28.02	28.29	28.29	954,300
Jan 13, 2023	27.78	28.25	27.77	28.15	28.15	2,144,200
Jan 12, 2023	27.40	27.93	27.22	27.83	27.83	3,199,400
Jan 11, 2023	27.05	27.24	26.92	27.21	27.21	2,590,500
Jan 10, 2023	27.00	27.09	26.86	26.99	26.99	1,925,100
Jan 09, 2023	27.04	27.23	26.86	26.96	26.96	1,949,700
Jan 06, 2023	26.70	27.14	26.67	27.02	27.02	2,051,700
Jan 05, 2023	26.62	26.70	26.42	26.61	26.61	1,528,600
Jan 04, 2023	26.38	26.73	26.34	26.64	26.64	1,555,900
Jan 03, 2023	26.30	26.39	26.00	26.32	26.32	2,380,200
Dec 30, 2022	26.35	26.40	25.94	26.13	26.13	2,551,200
Dec 29, 2022	26.24	26.49	26.20	26.41	26.41	1,083,000
Dec 28, 2022	26.63	26.73	26.13	26.14	26.14	2,036,500
Dec 23, 2022	26.64	26.75	26.52	26.74	26.74	1,626,500
Dec 22, 2022	26.76	26.89	26.57	26.68	26.68	1,798,900
Dec 21, 2022	26.85	26.98	26.72	26.84	26.84	1,885,700
Dec 20, 2022	26.65	26.92	26.49	26.76	26.76	2,826,000
Dec 19, 2022	27.03	27.07	26.56	26.67	26.67	2,645,800
Dec 16, 2022	27.14	27.20	26.85	27.03	27.03	6,560,200
Dec 15, 2022	27.61	27.67	27.21	27.34	27.34	2,666,000
Dec 14, 2022	27.99	28.04	27.68	27.71	27.71	1,904,200
Dec 13, 2022	28.24	28.36	27.94	27.97	27.97	2,309,400
Dec 12, 2022	28.11	28.27	27.87	27.99	27.99	3,629,400
Dec 09, 2022	28.15	28.33	28.03	28.10	28.10	1,363,100
Dec 08, 2022	28.08	28.34	28.02	28.13	28.13	1,525,200
Dec 07, 2022	28.63	28.72	28.45	28.51	28.51	2,816,800
Dec 06, 2022	29.03	29.08	28.61	28.64	28.64	2,394,900
Dec 05, 2022	28.55	29.08	28.51	29.04	29.04	2,908,500
Dec 02, 2022	28.54	28.77	28.36	28.60	28.60	4,337,200
Dec 01, 2022	28.67	28.89	28.55	28.61	28.61	5,465,200
Nov 30, 2022	28.57	28.71	28.42	28.64	28.64	8,221,700
Nov 29, 2022	28.99	28.99	28.51	28.56	28.56	2,508,700
Nov 28, 2022	29.02	29.12	28.73	28.92	28.92	4,314,600
Nov 25, 2022	28.97	29.15	28.97	29.04	29.04	2,403,900
Nov 24, 2022	28.80	29.00	28.78	28.98	28.98	817,500
Nov 23, 2022	28.87	29.00	28.58	28.77	28.77	2,975,100
Nov 22, 2022	29.12	29.13	28.68	28.88	28.88	2,621,400
Nov 21, 2022	29.02	29.43	28.99	29.00	29.00	4,323,000
Nov 18, 2022	29.16	29.37	29.04	29.17	29.17	3,147,300
Nov 17, 2022	28.90	29.11	28.65	29.01	29.01	2,712,100
Nov 16, 2022	28.91	29.24	28.90	29.07	29.07	2,467,000
Nov 15, 2022	29.23	29.27	28.83	28.93	28.93	1,423,900
Nov 14, 2022	28.99	29.34	28.97	29.12	29.12	2,362,900
Nov 11, 2022	29.00	29.11	28.73	29.02	29.02	1,365,400
Nov 10, 2022	28.96	29.15	28.76	28.93	28.93	2,557,500
Nov 09, 2022	28.44	28.72	28.44	28.53	28.53	1,643,100
Nov 08, 2022	28.66	28.90	28.39	28.51	28.51	1,520,600
Nov 07, 2022	28.90	28.95	28.41	28.57	28.57	1,724,600
Nov 04, 2022	28.40	28.80	28.26	28.70	28.70	3,573,300
Nov 03, 2022	27.94	28.15	27.76	28.03	28.03	2,865,500
Nov 02, 2022	28.35	28.57	28.22	28.29	28.29	1,885,600
Nov 01, 2022	28.68	28.78	28.32	28.36	28.36	1,858,400
Oct 31, 2022	28.72	28.77	28.16	28.45	28.45	3,810,600
Close price adjusted for splits.*Adjusted close price adjusted for splits and dividend and/or capital gain distributions.

Loading more data...

S&P/TSX19,532.78-122.12(-0.62%)

S&P 5003,936.97-65.90(-1.65%)

DOW32,030.11-530.49(-1.63%)

CAD/USD0.7313+0.0030(+0.4132%)

CRUDE OIL70.27-0.63(-0.89%)

BTC-CAD37,906.03-727.27(-1.88%)

TELUS Corporation (T.TO)

S&P/TSX
19,532.78
-122.12(-0.62%)

S&P 500
3,936.97
-65.90(-1.65%)

DOW
32,030.11
-530.49(-1.63%)

CAD/USD
0.7313
+0.0030(+0.4132%)

CRUDE OIL
70.27
-0.63(-0.89%)

BTC-CAD
37,906.03
-727.27(-1.88%)