T.TO - TELUS Corporation

Toronto - Toronto Delayed Price. Currency in CAD
DateOpenHighLowClose*Adj Close**Volume
Jan. 21, 202051.3051.6351.2051.6151.61920,544
Jan. 20, 202051.2351.4851.2051.3551.35548,300
Jan. 17, 202050.8751.3150.7351.3051.30987,100
Jan. 16, 202050.4550.9150.2850.8550.851,189,600
Jan. 15, 202050.2550.5150.1350.4350.43759,400
Jan. 14, 202050.4550.4550.1050.2850.28731,900
Jan. 13, 202050.3150.4150.0650.3650.361,117,100
Jan. 10, 202050.2950.4650.1550.2850.28972,100
Jan. 09, 202050.4850.7550.1850.2250.22947,000
Jan. 08, 202050.3850.9150.3350.5450.54747,300
Jan. 07, 202050.3650.6850.2850.5150.51913,000
Jan. 06, 202050.1150.3650.0850.3050.30673,200
Jan. 03, 202050.1850.5750.1650.3150.311,042,800
Jan. 02, 202050.2150.4650.2150.4150.41596,600
Dec. 31, 201950.2150.3650.1950.2850.28635,100
Dec. 30, 201950.5150.5650.3150.4150.41588,100
Dec. 27, 201950.3150.5650.2750.5650.56578,600
Dec. 24, 201950.5550.6250.2650.4750.47420,000
Dec. 23, 201950.6150.7150.4450.5250.52556,000
Dec. 20, 201950.1850.7250.1150.5050.502,654,700
Dec. 19, 201950.0350.3949.9050.2650.261,898,000
Dec. 18, 201950.1850.1849.5150.0350.031,226,500
Dec. 17, 201950.0650.2950.0050.1850.181,204,300
Dec. 16, 201949.9250.2649.8549.9949.991,876,300
Dec. 13, 201950.0050.1949.7249.9349.931,552,000
Dec. 12, 201950.0850.3650.0250.0250.021,330,700
Dec. 11, 201950.1250.2949.9750.1850.18934,300
Dec. 10, 201950.5650.9050.1350.2250.221,569,200
Dec. 10, 20190.583 Dividend
Dec. 09, 201951.3951.4351.1351.3650.78967,300
Dec. 06, 201951.0051.4250.9951.2550.67956,500
Dec. 05, 201950.2450.9050.1650.8650.283,665,400
Dec. 04, 201949.8850.2149.8350.1649.591,707,400
Dec. 03, 201949.9550.1749.7449.8849.31870,500
Dec. 02, 201950.2150.3149.8950.0049.431,340,000
Nov. 29, 201950.0650.3450.0650.1549.58566,500
Nov. 28, 201949.8050.2049.8050.0849.51398,200
Nov. 27, 201949.9550.2549.9050.1049.53736,800
Nov. 26, 201949.7950.0049.4149.9949.421,356,500
Nov. 25, 201949.8650.1649.8349.8949.32635,400
Nov. 22, 201949.8749.9549.6849.8449.27772,000
Nov. 21, 201950.0950.0949.7449.9249.35842,300
Nov. 20, 201949.9150.2849.7050.1249.55811,500
Nov. 19, 201950.2650.3949.6449.9349.361,612,700
Nov. 18, 201950.3750.5250.0250.1949.621,109,300
Nov. 15, 201950.2950.5250.1850.4849.911,127,800
Nov. 14, 201950.3850.5150.2050.3049.731,145,600
Nov. 13, 201949.8950.6549.8450.5249.951,874,200
Nov. 12, 201949.6450.1349.4650.0549.481,369,600
Nov. 11, 201949.6649.8349.5549.6949.13661,800
Nov. 08, 201949.3649.8749.3149.8749.301,278,200
Nov. 07, 201947.8549.6047.8249.2548.692,316,800
Nov. 06, 201946.9547.3846.7447.2746.73801,400
Nov. 05, 201946.6147.0546.4946.8246.291,006,300
Nov. 04, 201946.6346.7746.4746.5346.00763,900
Nov. 01, 201947.0947.0946.4846.5746.041,028,400
Oct. 31, 201946.8647.0046.6246.8546.32791,300
Oct. 30, 201946.3746.9046.2746.8046.27888,300
Oct. 29, 201946.0146.4645.9746.2745.74746,800
Oct. 28, 201946.0846.3145.9646.0145.49736,700
Oct. 25, 201945.8946.1345.6946.0145.49795,600
Oct. 24, 201946.0746.4545.7045.9045.381,017,500
Oct. 23, 201947.4047.5745.7345.7845.262,210,900
Oct. 22, 201947.9748.1947.8647.8947.351,254,500
Oct. 21, 201947.7648.1547.7047.9347.39611,000
Oct. 18, 201947.9947.9947.5647.6147.07865,100
Oct. 17, 201947.9348.0147.4547.5747.03623,900
Oct. 16, 201947.7247.8747.5547.7647.22557,100
Oct. 15, 201947.5747.8947.4347.6647.12852,500
Oct. 11, 201947.8048.0247.6047.7047.16725,400
Oct. 10, 201947.5848.0247.5447.7647.22714,000
Oct. 09, 201947.3647.6547.1647.5947.05620,800
Oct. 08, 201947.5047.5747.2247.2546.71697,100
Oct. 07, 201947.6047.7447.4247.5947.051,576,500
Oct. 04, 201947.5347.6247.2447.6147.071,886,600
Oct. 03, 201947.2047.6747.2047.4546.91664,100
Oct. 02, 201947.3647.5046.8047.2446.70865,500
Oct. 01, 201947.2547.8247.1447.4246.881,236,600
Sep. 30, 201947.1147.5347.0347.1546.611,410,200
Sep. 27, 201947.5947.6746.5246.8046.271,652,900
Sep. 26, 201947.7147.8447.4347.4546.911,285,300
Sep. 25, 201948.1448.3847.7347.7647.22963,100
Sep. 24, 201948.4548.5748.1348.2347.68874,400
Sep. 23, 201948.8448.9348.4048.4547.90690,200
Sep. 20, 201948.8249.1148.8149.0748.511,825,100
Sep. 19, 201948.8449.0648.7248.7348.18718,200
Sep. 18, 201948.5148.9948.5148.8448.291,298,800
Sep. 17, 201948.0048.7848.0048.6048.051,043,100
Sep. 16, 201948.2748.2747.8848.1047.55672,500
Sep. 13, 201948.5048.6948.2348.3747.821,176,800
Sep. 12, 201948.0948.6647.8648.5147.961,290,200
Sep. 11, 201948.2048.2748.0748.1347.58859,000
Sep. 10, 201948.0648.2948.0648.1847.63825,900
Sep. 09, 201948.3748.4948.0048.2547.70952,000
Sep. 09, 20190.563 Dividend
Sep. 06, 201948.5948.9448.5448.9447.831,948,200
Sep. 05, 201948.7949.0748.5448.6047.501,641,900
Sep. 04, 201948.7149.0048.6248.6647.551,297,600
Sep. 03, 201948.0348.6948.0248.6447.53884,400
Aug. 30, 201948.0748.4848.0048.2347.13871,600
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...