TU - TELUS Corporation

NYSE - Nasdaq Real Time Price. Currency in USD
DateOpenHighLowClose*Adj Close**Volume
Dec. 13, 201937.9637.9537.7237.7537.75107,732
Dec. 12, 201938.0838.2137.9637.9937.99387,600
Dec. 11, 201937.8938.1337.7738.0738.07356,100
Dec. 10, 201938.2038.4537.8837.9237.92486,300
Dec. 10, 20190.44 Dividend
Dec. 09, 201938.6738.8938.6038.8238.38494,700
Dec. 06, 201938.5638.7738.4838.6338.19586,400
Dec. 05, 201938.1038.6138.1038.5838.14663,900
Dec. 04, 201937.7338.0437.5937.9937.56410,700
Dec. 03, 201937.5337.7237.3937.5237.09337,000
Dec. 02, 201937.7237.8537.5337.6137.18548,100
Nov. 29, 201937.7137.8237.6437.7537.32139,600
Nov. 27, 201937.5637.8437.5637.7137.28554,500
Nov. 26, 201937.3637.6737.1737.6337.20552,600
Nov. 25, 201937.5437.6837.4537.5037.07319,800
Nov. 22, 201937.6237.6237.4037.4937.071,201,000
Nov. 21, 201937.6737.7337.4537.5637.13237,300
Nov. 20, 201937.5837.7637.3137.6437.21322,900
Nov. 19, 201937.9338.0437.5237.6337.20389,900
Nov. 18, 201938.1438.2137.8738.0137.58381,600
Nov. 15, 201937.9538.2037.9538.1737.74204,000
Nov. 14, 201938.0938.1037.8637.9637.53263,600
Nov. 13, 201937.8338.2237.6138.1037.67388,000
Nov. 12, 201937.5837.9037.4137.8337.40381,400
Nov. 11, 201937.5437.6737.4837.6137.18243,000
Nov. 08, 201937.3337.7137.3037.7137.28525,300
Nov. 07, 201936.1237.6536.1237.4036.98706,600
Nov. 06, 201935.6735.9435.4735.8935.48434,800
Nov. 05, 201935.4235.7535.3835.5635.16418,200
Nov. 04, 201935.5135.5735.3435.3834.98334,000
Nov. 01, 201935.6535.7335.3735.4635.06351,200
Oct. 31, 201935.6835.7035.4735.5735.17288,800
Oct. 30, 201935.4135.5935.2935.5635.16307,200
Oct. 29, 201935.1535.4935.1535.3234.92333,200
Oct. 28, 201935.2835.4535.2035.2234.82353,200
Oct. 25, 201935.1735.3135.0035.2234.82530,900
Oct. 24, 201935.1135.4934.9635.1334.73546,500
Oct. 23, 201936.3036.3134.9735.0334.63835,900
Oct. 22, 201936.6736.8436.5336.5736.161,347,800
Oct. 21, 201936.3836.7436.3836.6336.21466,100
Oct. 18, 201936.2536.4636.1936.3335.92265,100
Oct. 17, 201936.2536.4836.1336.2135.80218,900
Oct. 16, 201936.0636.2936.0036.1935.78221,200
Oct. 15, 201935.9436.1835.8536.0735.66293,800
Oct. 14, 201936.0636.0635.8335.9235.51134,100
Oct. 11, 201936.1636.4036.0836.1135.70336,700
Oct. 10, 201935.7036.1535.7035.9035.49338,800
Oct. 09, 201935.4535.7535.4035.6635.26473,100
Oct. 08, 201935.6835.7235.4435.4535.05374,900
Oct. 07, 201935.7035.8735.6635.7535.34269,100
Oct. 04, 201935.7035.7735.4835.7535.34321,500
Oct. 03, 201935.5035.7635.3935.6135.21512,600
Oct. 02, 201935.9035.9035.2035.4635.06697,100
Oct. 01, 201935.6036.0935.6035.9035.49569,500
Sep. 30, 201935.5835.8935.4935.6235.22690,900
Sep. 27, 201935.8735.8735.1135.3534.95584,200
Sep. 26, 201935.9536.0935.7435.7435.33366,100
Sep. 25, 201936.3336.4435.9935.9935.58417,300
Sep. 24, 201936.5636.6336.3136.4336.02322,000
Sep. 23, 201936.9736.9736.4936.5436.13320,200
Sep. 20, 201936.8437.0236.7236.9636.54430,000
Sep. 19, 201936.8637.0036.7436.7536.33233,300
Sep. 18, 201936.7136.9336.6436.8136.39254,800
Sep. 17, 201936.1936.8536.1936.7236.30386,300
Sep. 16, 201936.3036.4036.1536.3035.89346,700
Sep. 13, 201936.6136.7436.3336.4336.02412,000
Sep. 12, 201936.5036.8336.2836.6936.27522,700
Sep. 11, 201936.6936.6936.4736.4936.08431,500
Sep. 10, 201936.6436.7536.5236.6536.23367,200
Sep. 09, 201936.7936.8436.4936.6336.21450,400
Sep. 09, 20190.427 Dividend
Sep. 06, 201936.8337.1636.8337.1036.26472,800
Sep. 05, 201936.9437.1236.6536.7535.92473,000
Sep. 04, 201936.5636.8936.5636.7835.94451,600
Sep. 03, 201936.0836.5336.0836.4835.65873,600
Aug. 30, 201936.2336.5436.1936.2635.44641,800
Aug. 29, 201935.6136.2435.6136.1635.34714,600
Aug. 28, 201935.2635.7335.1835.6234.81647,800
Aug. 27, 201935.6035.7435.2635.2634.46549,300
Aug. 26, 201935.6435.6435.3035.5434.73502,200
Aug. 23, 201935.7435.7835.3735.5434.73413,100
Aug. 22, 201935.9135.9135.5735.7134.90360,700
Aug. 21, 201935.9936.0935.7335.8835.07294,400
Aug. 20, 201936.2636.2935.7935.8135.00335,000
Aug. 19, 201936.2036.3735.5836.3235.50315,100
Aug. 16, 201936.1336.2536.0036.1935.37368,100
Aug. 15, 201935.6135.9735.5835.9335.11438,400
Aug. 14, 201935.7635.8835.5835.6834.87403,800
Aug. 13, 201935.7736.2635.7436.0935.27349,000
Aug. 12, 201935.9736.2035.7535.7934.98288,300
Aug. 09, 201935.9336.1335.8235.9935.17264,200
Aug. 08, 201935.8836.2135.7736.0335.21294,600
Aug. 07, 201935.3335.9935.2435.8335.02362,500
Aug. 06, 201935.9236.0135.3335.5634.75429,200
Aug. 05, 201935.7635.9935.5835.6734.86342,700
Aug. 02, 201936.1836.4135.9636.1635.34352,900
Aug. 01, 201935.8836.4435.7836.1835.36495,500
Jul. 31, 201935.9636.0835.6335.9135.09403,200
Jul. 30, 201936.2036.2035.8235.9335.11477,700
Jul. 29, 201936.1236.4136.0536.2735.45338,200
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...