Breaking News Bar

Business News and Information

TELUS Corporation (NY: TU )

22.53 USD -0.07 (-0.31%)
Official Closing Price Updated: 4:10 PM EDT, Oct 18, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
May 30, 2014 37.77 38.21 37.58 37.77 141,070 -0.01(-0.03%)
May 29, 2014 38.14 38.18 37.58 37.78 130,950 -0.17(-0.45%)
May 28, 2014 38.03 38.21 37.91 37.95 148,531 -0.10(-0.26%)
May 27, 2014 38.45 38.61 38.02 38.05 100,516 -0.28(-0.73%)
May 23, 2014 38.29 38.33 38.33 38.33 86,400 +0.04(+0.09%)
May 22, 2014 37.89 38.49 37.68 38.29 80,649 +0.43(+1.15%)
May 21, 2014 37.18 37.89 37.07 37.86 96,536 +0.68(+1.83%)
May 20, 2014 37.15 37.33 36.98 37.18 87,807 -0.29(-0.77%)
May 19, 2014 37.54 37.58 37.09 37.47 66,514 +0.11(+0.29%)
May 16, 2014 37.57 37.67 37.20 37.36 91,038 -0.19(-0.51%)
May 15, 2014 37.11 37.57 37.06 37.55 99,099 +0.55(+1.49%)
May 14, 2014 36.81 37.11 36.81 37.00 111,899 +0.12(+0.33%)
May 13, 2014 36.78 37.16 36.78 36.88 116,641 +0.20(+0.55%)
May 12, 2014 36.45 36.75 36.43 36.68 78,802 +0.29(+0.80%)
May 09, 2014 36.61 36.64 36.21 36.39 106,318 -0.34(-0.93%)
May 08, 2014 36.58 36.84 36.10 36.73 95,093 +0.39(+1.07%)
May 07, 2014 35.82 36.62 35.77 36.34 227,841 +0.50(+1.40%)
May 06, 2014 35.63 35.95 35.43 35.84 150,516 +0.37(+1.04%)
May 05, 2014 35.20 35.62 35.20 35.47 93,344 +0.21(+0.60%)
May 02, 2014 35.22 35.45 35.17 35.26 80,541 -0.01(-0.03%)
May 01, 2014 35.19 35.47 35.07 35.27 79,010 +0.00(+0.00%)
Apr 30, 2014 35.04 35.34 34.99 35.27 85,437 +0.13(+0.37%)
Apr 29, 2014 34.96 35.18 34.92 35.14 78,588 +0.40(+1.15%)
Apr 28, 2014 34.56 34.94 34.56 34.74 62,171 +0.31(+0.90%)
Apr 25, 2014 34.80 34.85 34.24 34.43 100,192 -0.45(-1.29%)
Apr 24, 2014 34.56 35.03 34.56 34.88 80,504 +0.29(+0.84%)
Apr 23, 2014 34.67 34.85 34.52 34.59 112,212 -0.12(-0.35%)
Apr 22, 2014 34.95 35.00 34.49 34.71 89,037 -0.16(-0.46%)
Apr 21, 2014 34.78 35.02 34.78 34.87 75,076 -0.02(-0.06%)
Apr 17, 2014 35.02 34.89 34.89 34.89 90,200 -0.08(-0.23%)
Apr 16, 2014 34.89 35.26 34.87 34.97 84,630 +0.17(+0.49%)
Apr 15, 2014 34.38 35.08 34.30 34.80 89,847 +0.23(+0.67%)
Apr 14, 2014 34.73 34.73 33.91 34.57 204,659 -0.15(-0.43%)
Apr 11, 2014 34.80 34.93 34.67 34.72 63,597 -0.15(-0.43%)
Apr 10, 2014 35.60 35.71 34.87 34.87 148,133 -0.77(-2.16%)
Apr 09, 2014 35.69 35.78 35.44 35.64 69,295 -0.06(-0.17%)
Apr 08, 2014 35.43 35.78 35.23 35.70 93,133 +0.40(+1.13%)
Apr 07, 2014 35.05 35.42 35.04 35.30 127,525 +0.11(+0.31%)
Apr 04, 2014 34.81 35.22 34.74 35.19 130,095 +0.55(+1.59%)
Apr 03, 2014 35.38 35.38 34.45 34.64 306,767 -1.08(-3.02%)
Apr 02, 2014 35.83 36.06 35.68 35.72 113,723 -0.13(-0.36%)
Apr 01, 2014 36.03 36.18 35.50 35.85 164,445 -0.10(-0.28%)
Mar 31, 2014 36.65 36.75 35.90 35.95 171,153 -0.63(-1.72%)
Mar 28, 2014 35.94 36.63 35.90 36.58 152,796 +0.56(+1.55%)
Mar 27, 2014 35.36 36.10 35.36 36.02 137,184 +0.62(+1.75%)
Mar 26, 2014 34.92 35.44 34.89 35.40 309,976 +0.55(+1.58%)
Mar 25, 2014 34.82 35.20 34.77 34.85 249,418 -0.28(-0.80%)
Mar 24, 2014 34.95 35.17 34.76 35.13 110,696 +0.33(+0.95%)
Mar 21, 2014 34.98 35.28 34.79 34.80 384,297 +0.07(+0.20%)
Mar 20, 2014 34.61 35.00 34.42 34.73 119,366 -0.16(-0.46%)
Mar 19, 2014 35.07 35.27 34.66 34.89 98,053 -0.35(-0.99%)
Mar 18, 2014 34.86 35.47 34.81 35.24 117,061 +0.45(+1.29%)
Mar 17, 2014 34.95 35.17 34.58 34.79 118,608 +0.01(+0.03%)
Mar 14, 2014 34.44 34.86 34.39 34.78 100,242 +0.05(+0.14%)
Mar 13, 2014 34.98 35.04 34.45 34.73 113,067 -0.11(-0.32%)
Mar 12, 2014 34.43 34.90 34.40 34.84 106,074 +0.10(+0.29%)
Mar 11, 2014 34.70 34.85 34.51 34.74 209,496 +0.01(+0.03%)
Mar 10, 2014 34.72 34.79 34.50 34.73 129,976 -0.03(-0.09%)
Mar 07, 2014 35.08 35.15 34.53 34.76 100,454 -0.79(-2.22%)
Mar 06, 2014 35.44 35.67 35.35 35.55 102,866 +0.23(+0.65%)
Mar 05, 2014 35.26 35.35 35.00 35.32 86,086 +0.15(+0.43%)
Mar 04, 2014 35.42 35.55 35.10 35.17 266,106 -0.14(-0.40%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.
 
bottom clear