Canada markets close in 6 hours 6 minutes

TELUS Corporation (TU)

NYSE - Nasdaq Real Time Price. Currency in USD
Add to watchlist
17.62+0.01 (+0.06%)
As of 9:54AM EDT. Market open.
Show:
Historical Prices
Frequency:
Daily
Currency in USD
DateOpenHighLowClose*Adj Close**Volume
Oct. 01, 202017.8317.6817.5717.6217.6278,581
Sep. 30, 202017.8317.8317.5717.6117.611,286,000
Sep. 29, 202017.8817.9617.7317.7917.791,000,500
Sep. 28, 202017.8817.9717.8217.9317.93854,500
Sep. 25, 202017.5617.8117.3917.8017.801,060,400
Sep. 24, 202017.6317.6917.4317.6217.621,362,400
Sep. 23, 202017.8517.9417.5417.6017.601,720,600
Sep. 22, 202017.5117.8717.5117.7917.791,040,800
Sep. 21, 202017.6017.6817.4317.4817.481,896,400
Sep. 18, 202018.1318.1817.8317.8517.852,968,200
Sep. 17, 202018.0118.2217.9818.1618.161,303,400
Sep. 16, 202018.2518.4518.1418.1418.141,369,900
Sep. 15, 202018.1818.3918.1518.2218.221,070,700
Sep. 14, 202018.1018.2718.0518.0818.081,152,000
Sep. 11, 202017.8618.0917.8317.9817.98720,300
Sep. 10, 202018.1318.1717.8317.8517.851,025,600
Sep. 09, 202017.9918.2217.9418.1118.11871,600
Sep. 09, 20200.22 Dividend
Sep. 08, 202018.2218.2217.9218.0617.841,353,000
Sep. 04, 202018.3318.5218.1618.2218.001,418,900
Sep. 03, 202018.8018.8518.2718.3418.121,815,200
Sep. 02, 202018.5118.9018.4718.8418.61822,900
Sep. 01, 202018.4318.5118.1818.4718.25940,100
Aug. 31, 202018.6518.6818.4018.4118.19710,500
Aug. 28, 202018.6918.7218.4518.5518.32681,900
Aug. 27, 202018.5018.7918.4718.6418.411,024,700
Aug. 26, 202018.5918.7018.4118.4718.251,723,100
Aug. 25, 202018.5118.5918.3718.5818.35820,700
Aug. 24, 202018.3918.5718.3618.4818.25689,400
Aug. 21, 202018.3318.3618.1418.3418.12499,800
Aug. 20, 202018.2418.4118.2118.3118.09516,900
Aug. 19, 202018.4018.5418.2918.3018.08605,000
Aug. 18, 202018.3018.4318.2518.3818.16647,300
Aug. 17, 202018.3118.3318.1818.2318.01899,000
Aug. 14, 202018.1918.3318.0918.2818.06573,800
Aug. 13, 202018.2518.3518.1718.2218.001,101,100
Aug. 12, 202018.3918.6418.3118.3718.15815,500
Aug. 11, 202018.2218.3518.1518.2918.07919,900
Aug. 10, 202018.0618.1617.9318.1217.90822,600
Aug. 07, 202017.9118.0917.8718.0617.84699,400
Aug. 06, 202017.8518.1517.8518.0517.83731,300
Aug. 05, 202018.1018.1617.8317.9317.71751,100
Aug. 04, 202017.3718.0017.3617.9917.771,653,100
Aug. 03, 202017.4017.4817.3217.3717.16435,900
Jul. 31, 202017.4917.5817.0117.3617.151,323,000
Jul. 30, 202017.1017.3717.0117.3417.13974,800
Jul. 29, 202017.2017.3617.0617.3017.091,356,200
Jul. 28, 202017.2917.2917.1117.1116.90960,000
Jul. 27, 202017.0517.2817.0517.2517.041,292,300
Jul. 24, 202017.0017.1616.9917.0616.851,041,800
Jul. 23, 202017.1017.2617.0117.0416.831,198,800
Jul. 22, 202017.2917.4017.0517.1416.931,464,100
Jul. 21, 202017.4817.6417.3817.4117.20785,800
Jul. 20, 202017.5717.5717.2517.4217.211,196,200
Jul. 17, 202017.6217.7017.4717.5717.36959,900
Jul. 16, 202017.4317.6417.3417.6017.391,275,000
Jul. 15, 202017.1117.4417.1117.4317.221,721,000
Jul. 14, 202016.7017.0416.7017.0116.801,362,700
Jul. 13, 202016.7316.9116.6616.6916.491,474,100
Jul. 10, 202016.4016.6916.4016.6816.481,310,300
Jul. 09, 202016.6216.6216.2216.4416.241,548,600
Jul. 08, 202016.5316.6316.4416.6216.42864,300
Jul. 07, 202016.6416.7716.5016.5016.30547,500
Jul. 06, 202016.9516.9716.6216.7516.551,866,400
Jul. 02, 202016.9516.9816.6716.7016.501,084,200
Jul. 01, 202016.7916.9216.6816.7716.57464,100
Jun. 30, 202016.6016.8316.5216.7716.571,557,300
Jun. 29, 202016.4116.7716.4116.6216.422,062,000
Jun. 26, 202016.8416.8916.3416.3616.161,121,500
Jun. 25, 202016.7216.9116.5116.8916.681,193,500
Jun. 24, 202017.0417.0516.6216.7416.541,344,200
Jun. 23, 202017.4317.5117.1117.1316.921,233,700
Jun. 22, 202017.4317.6617.2917.3417.131,274,400
Jun. 19, 202017.5017.5217.2617.4317.221,686,500
Jun. 18, 202017.0717.3516.9517.2217.011,403,000
Jun. 17, 202017.4117.4817.0717.0916.881,444,300
Jun. 16, 202017.5017.7517.2817.3617.151,193,600
Jun. 15, 202016.8517.2516.7817.1416.931,070,100
Jun. 12, 202017.1817.2816.9317.1916.981,552,400
Jun. 11, 202017.5617.6016.8916.9116.701,584,500
Jun. 10, 202018.1418.1417.8717.8817.661,305,700
Jun. 09, 202018.5118.5317.9018.0817.861,566,700
Jun. 09, 20200.218 Dividend
Jun. 08, 202018.6419.0218.5419.0218.571,728,100
Jun. 05, 202018.4818.7118.4318.5518.11966,800
Jun. 04, 202018.1718.2218.0718.2217.79978,900
Jun. 03, 202018.0918.2318.0218.1917.761,197,100
Jun. 02, 202017.6918.0017.6717.9717.551,205,500
Jun. 01, 202017.3917.6217.3817.6017.191,237,300
May 29, 202017.1917.3717.1017.3616.953,683,400
May 28, 202016.9617.2616.9217.1816.781,351,800
May 27, 202017.0417.1016.7916.9716.572,033,800
May 26, 202016.5016.9116.4616.8616.461,595,500
May 22, 202016.1016.2015.9716.1715.791,136,800
May 21, 202016.1516.2716.1016.1715.79714,300
May 20, 202016.4016.4416.1816.1915.81890,000
May 19, 202016.3316.4416.1216.2615.881,007,000
May 18, 202016.1416.3316.1116.2215.84909,800
May 15, 202015.9916.1615.7915.9615.58952,900
May 14, 202015.6616.0715.6015.9915.611,101,600
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...