Unlock stock picks and a broker-level newsfeed that powers Wall Street.

NYSE - Delayed Quote USD

TELUS International (Cda) Inc. (TIXT)

2.4700
-0.0100
(-0.40%)
At close: April 23 at 4:00:02 PM EDT
2.4780
+0.01
+(0.33%)
After hours: April 23 at 6:06:37 PM EDT
Currency in USD
Download
Date Open High Low Close Adj Close Volume
Apr 23, 20252.54002.59002.45002.47002.4700342,000
Apr 22, 20252.43002.51502.43002.48002.4800241,000
Apr 21, 20252.44002.48002.37002.40002.4000157,800
Apr 17, 20252.43002.50002.43002.48002.4800125,800
Apr 16, 20252.43002.48002.40002.44002.4400164,800
Apr 15, 20252.49002.49002.39502.45002.4500171,000
Apr 14, 20252.46002.50002.41502.49002.4900145,200
Apr 11, 20252.32002.45002.32002.41002.4100270,000
Apr 10, 20252.46002.54002.28502.36002.3600372,900
Apr 9, 20252.17002.54002.17002.50002.5000551,500
Apr 8, 20252.38002.41502.19002.20002.2000228,700
Apr 7, 20252.23002.38502.13002.29002.2900659,800
Apr 4, 20252.52002.52002.31002.37002.3700332,000
Apr 3, 20252.65002.70002.57002.60002.6000249,000
Apr 2, 20252.65002.76502.65002.72002.7200185,200
Apr 1, 20252.66002.73002.57002.67002.6700275,900
Mar 31, 20252.68002.73002.58002.69002.6900636,700
Mar 28, 20252.79002.79002.68002.71002.7100130,000
Mar 27, 20252.71002.82002.68502.79002.7900234,100
Mar 26, 20252.74002.75502.67502.71002.7100123,200
Mar 25, 20252.76002.77502.70002.73002.7300124,100
Mar 24, 20252.75002.80502.72502.75002.7500195,200
Mar 21, 20252.66002.75002.63002.73002.7300277,200
Mar 20, 20252.76002.81002.70502.72002.7200163,700
Mar 19, 20252.81002.82502.72002.79002.7900219,500
Mar 18, 20252.71002.81502.66002.77002.7700289,400
Mar 17, 20252.78002.81002.68002.73002.7300384,600
Mar 14, 20252.69002.78002.68002.77002.7700107,700
Mar 13, 20252.66002.73002.61502.67002.6700328,900
Mar 12, 20252.92002.92002.63502.70002.7000272,600
Mar 11, 20252.96002.96002.83002.85002.8500518,500
Mar 10, 20252.89002.97502.81502.96002.9600716,100
Mar 7, 20252.79002.98002.74002.97002.9700411,600
Mar 6, 20252.68002.80002.65002.79002.7900293,600
Mar 5, 20252.73002.86002.68502.75002.7500569,800
Mar 4, 20252.65002.74502.60502.71002.7100395,500
Mar 3, 20252.90002.91002.68502.70002.7000609,900
Feb 28, 20252.93002.97002.82502.89002.8900402,700
Feb 27, 20253.07003.10002.94002.95002.9500376,200
Feb 26, 20253.16003.21503.06503.10003.1000327,600
Feb 25, 20253.35003.35003.16003.17003.1700345,100
Feb 24, 20253.36003.41003.28003.36003.3600523,000
Feb 21, 20253.59003.59003.35003.36003.3600520,000
Feb 20, 20253.80003.80003.56003.57003.5700185,500
Feb 19, 20253.83003.91003.74003.74003.7400243,500
Feb 18, 20253.75003.94503.70003.88003.8800614,400
Feb 14, 20253.88004.01003.72003.74003.7400375,800
Feb 13, 20253.35003.90003.35003.89003.89001,127,800
Feb 12, 20253.52003.55003.45003.46003.4600338,500
Feb 11, 20253.75003.78003.56003.57003.5700393,100
Feb 10, 20253.80003.91503.75003.77003.7700267,500
Feb 7, 20253.80003.82503.73503.76003.7600381,300
Feb 6, 20253.87003.89003.75003.80003.8000229,200
Feb 5, 20253.77003.86003.72503.84003.8400479,600
Feb 4, 20253.76003.86503.74003.80003.8000327,700
Feb 3, 20253.64003.83003.60003.77003.7700559,100
Jan 31, 20253.94004.01003.81003.86003.8600367,400
Jan 30, 20254.01004.02003.81503.91003.9100394,700
Jan 29, 20253.96003.96003.80503.94003.9400437,600
Jan 28, 20253.92003.99503.88003.95003.9500289,100
Jan 27, 20253.89003.96003.82003.93003.9300480,000
Jan 24, 20253.92004.08003.89003.96003.9600404,600
Jan 23, 20253.89003.96003.83003.93003.9300390,700
Jan 22, 20253.79003.90003.73003.89003.8900501,500
Jan 21, 20253.55003.79103.50003.78003.7800520,500
Jan 17, 20253.70003.71003.51503.55003.5500721,600
Jan 16, 20253.43003.72003.43003.64003.6400803,300
Jan 15, 20253.44003.47003.27103.35003.3500296,400
Jan 14, 20253.31003.34503.21503.31003.31001,086,500
Jan 13, 20253.18003.31003.17003.28003.2800460,700
Jan 10, 20253.19003.29002.99503.22003.2200659,000
Jan 8, 20253.78003.85003.15803.20003.20001,005,500
Jan 7, 20254.24004.27003.78503.80003.8000362,500
Jan 6, 20254.20004.27504.09104.19004.1900509,100
Jan 3, 20254.04004.20003.96004.16004.1600389,400
Jan 2, 20253.92004.11003.92004.00004.0000404,200
Dec 31, 20243.81003.95003.76003.92003.92001,371,400
Dec 30, 20243.78003.81503.60003.77003.77001,186,300
Dec 27, 20243.80003.92003.75503.85003.8500702,900
Dec 26, 20243.68003.83003.67003.81003.8100433,600
Dec 24, 20243.66003.75503.63003.73003.7300207,500
Dec 23, 20243.62003.66003.53003.66003.6600669,400
Dec 20, 20243.53003.75003.53003.64003.6400688,900
Dec 19, 20243.54003.63003.50503.57003.5700548,800
Dec 18, 20243.68003.75003.46003.48003.4800549,000
Dec 17, 20243.74003.86003.67003.68003.6800315,700
Dec 16, 20243.75003.78503.64003.76003.7600343,300
Dec 13, 20243.90004.00003.73003.75003.7500254,300
Dec 12, 20243.97004.05003.86003.94003.9400750,300
Dec 11, 20243.99004.01003.90004.01004.0100143,800
Dec 10, 20243.90004.05003.85003.97003.9700167,100
Dec 9, 20243.94004.09503.92003.93003.9300378,800
Dec 6, 20244.08004.08003.88003.96003.9600218,000
Dec 5, 20243.96004.08503.86003.99003.9900295,400
Dec 4, 20243.92004.03003.89003.95003.9500204,000
Dec 3, 20243.78003.95003.73003.93003.9300252,800
Dec 2, 20243.89003.89003.70503.78003.7800205,400
Nov 29, 20243.85003.91003.84003.88003.880068,600
Nov 27, 20243.79003.97003.76003.84003.8400402,300
Nov 26, 20243.84003.84003.71003.74003.7400231,200
Nov 25, 20243.79003.92003.75003.86003.8600270,200
Nov 22, 20243.61003.83503.58003.74003.7400234,900
Nov 21, 20243.52003.60003.48003.59003.5900217,400
Nov 20, 20243.49003.53503.44503.49003.4900208,800
Nov 19, 20243.45003.50003.39003.49003.4900261,100
Nov 18, 20243.64003.72003.49503.53003.5300635,800
Nov 15, 20243.86003.86003.62003.62003.6200331,100
Nov 14, 20243.79003.92003.72003.87003.8700461,100
Nov 13, 20243.93003.93003.71003.76003.7600372,600
Nov 12, 20244.36004.43003.87503.90003.9000622,100
Nov 11, 20243.73004.50003.72504.44004.4400875,400
Nov 8, 20244.34004.60003.72003.76003.76001,295,800
Nov 7, 20244.02004.07503.95003.97003.9700372,400
Nov 6, 20244.00004.03503.86503.98003.9800446,700
Nov 5, 20243.79003.93503.79003.93003.9300294,200
Nov 4, 20243.82003.91003.76503.79003.7900252,000
Nov 1, 20243.85003.89503.75503.82003.8200276,100
Oct 31, 20243.83003.87503.77003.79003.7900276,700
Oct 30, 20243.67003.84503.67003.81003.8100218,000
Oct 29, 20243.72003.82003.66003.68003.6800269,600
Oct 28, 20243.72003.80003.66003.76003.7600202,500
Oct 25, 20243.71003.81003.67003.68003.6800229,600
Oct 24, 20243.73003.81003.66503.70003.7000210,100
Oct 23, 20243.75003.77003.69003.74003.7400418,800
Oct 22, 20243.80003.84003.67003.77003.7700293,400
Oct 21, 20243.89003.91003.73503.80003.8000597,500
Oct 18, 20243.84003.93003.78003.91003.9100280,600
Oct 17, 20243.85003.87503.78003.84003.8400259,600
Oct 16, 20243.87003.93003.79003.85003.8500443,600
Oct 15, 20243.85003.92003.73003.79003.7900357,300
Oct 14, 20243.81003.92003.78003.91003.910070,200
Oct 11, 20243.67003.83503.66003.82003.8200318,600
Oct 10, 20243.60003.65003.59503.63003.6300288,500
Oct 9, 20243.62003.70003.61003.64003.6400236,100
Oct 8, 20243.71003.72103.64003.66003.6600270,000
Oct 7, 20243.75003.76003.63503.70003.7000240,900
Oct 4, 20243.74003.80003.71603.75003.7500263,500
Oct 3, 20243.65003.72003.63003.69003.6900228,500
Oct 2, 20243.73003.75003.68003.69003.6900207,500
Oct 1, 20243.90003.90003.67003.74003.7400313,900
Sep 30, 20243.79003.95003.77003.91003.9100531,100
Sep 27, 20243.62003.82003.59003.79003.7900488,100
Sep 26, 20243.55003.67003.53503.61003.6100354,900
Sep 25, 20243.55003.55503.48003.51003.5100369,400
Sep 24, 20243.48003.60503.44003.59003.5900424,900
Sep 23, 20243.56003.58003.44003.44003.4400354,100
Sep 20, 20243.64003.69003.55503.57003.5700387,100
Sep 19, 20243.78003.78003.63003.65003.6500252,100
Sep 18, 20243.74003.80003.66003.67003.6700403,600
Sep 17, 20243.73003.83503.69003.74003.7400436,000
Sep 16, 20243.66003.73003.64003.69003.6900241,400
Sep 13, 20243.69003.70003.60003.65003.6500538,100
Sep 12, 20243.73003.73003.58003.67003.6700343,900
Sep 11, 20243.64003.75003.58003.68003.6800476,900
Sep 10, 20243.65003.65003.50003.64003.6400335,300
Sep 9, 20243.70003.81003.61503.63003.6300354,700
Sep 6, 20243.62003.76003.57503.67003.6700276,100
Sep 5, 20243.63003.65003.56003.60003.6000288,900
Sep 4, 20243.54003.67503.45003.58003.5800430,500
Sep 3, 20243.58003.68003.52503.55003.5500290,700
Aug 30, 20243.68003.72003.58003.66003.6600277,000
Aug 29, 20243.59003.68003.49003.62003.6200699,100
Aug 28, 20243.74003.80503.53003.62003.6200597,300
Aug 27, 20243.82003.83003.68003.73003.7300359,000
Aug 26, 20243.56003.86003.56003.86003.8600628,400
Aug 23, 20243.51003.60003.49503.56003.56001,231,300
Aug 22, 20243.63003.72003.49003.51003.5100964,500
Aug 21, 20243.44003.63003.38003.54003.54001,941,500
Aug 20, 20243.45003.49003.36003.39003.3900224,100
Aug 19, 20243.47003.56003.35003.44003.4400429,300
Aug 16, 20243.33003.55003.33003.46003.4600650,500
Aug 15, 20243.20003.47003.17003.38003.38001,094,600
Aug 14, 20243.18003.27003.09003.12003.1200498,400
Aug 13, 20242.86003.18002.86003.17003.1700920,400
Aug 12, 20242.98003.02002.83002.83002.8300393,800
Aug 9, 20243.03003.09002.94002.98002.9800653,400
Aug 8, 20242.98003.08002.93003.00003.0000980,800
Aug 7, 20243.11003.25002.96002.96002.9600981,400
Aug 6, 20243.49003.63002.95503.05003.05002,421,700
Aug 5, 20243.90003.90003.26503.32003.32002,271,200
Aug 2, 20244.77004.77004.14004.15004.15002,731,000
Aug 1, 20246.76006.76006.40006.48006.4800321,200
Jul 31, 20246.64006.86006.64006.76006.7600410,900
Jul 30, 20246.58006.71506.53006.65006.6500553,900
Jul 29, 20246.42006.55506.34006.54006.5400183,900
Jul 26, 20246.44006.46006.23006.38006.3800149,100
Jul 25, 20246.28006.59006.26006.42006.4200164,500
Jul 24, 20246.34006.48006.25006.27006.2700225,500
Jul 23, 20246.21006.43506.17006.38006.3800234,800
Jul 22, 20246.34006.37006.17006.23006.2300198,600
Jul 19, 20246.24006.30506.07006.26006.2600166,200
Jul 18, 20246.19006.55006.09006.24006.2400311,400
Jul 17, 20246.37006.48005.97006.13006.1300655,100
Jul 16, 20246.40006.66006.38006.60006.6000213,100
Jul 15, 20246.38006.47006.28006.37006.3700153,400
Jul 12, 20246.42006.49006.31006.37006.3700144,200
Jul 11, 20246.26006.36006.15106.33006.3300341,300
Jul 10, 20246.08006.14506.03006.14006.1400251,900
Jul 9, 20245.92006.08505.77505.99005.9900217,700
Jul 8, 20245.76005.95005.67005.92005.9200203,800
Jul 5, 20245.83005.83505.72005.78005.780077,100
Jul 3, 20245.77005.83005.71505.82005.820071,200
Jul 2, 20245.82005.87005.71005.73005.7300104,800
Jul 1, 20245.76005.95005.76005.89005.8900170,400
Jun 28, 20245.77005.91005.72505.78005.7800224,500
Jun 27, 20245.67005.83505.67005.82005.8200179,800
Jun 26, 20245.66005.75505.64005.71005.7100260,300
Jun 25, 20245.85005.85005.62005.81005.8100206,800
Jun 24, 20245.97005.97005.81005.85005.8500155,500
Jun 21, 20246.00006.00005.74005.93005.9300253,100
Jun 20, 20245.79005.90005.65005.88005.8800456,100
Jun 18, 20245.72005.86505.72005.74005.7400503,600
Jun 17, 20245.85005.86505.64005.75005.7500284,300
Jun 14, 20245.78005.89005.74005.89005.8900223,900
Jun 13, 20245.88005.99005.75005.82005.8200139,300
Jun 12, 20245.87005.98005.86005.88005.8800216,800
Jun 11, 20245.84005.84005.77005.81005.810095,000
Jun 10, 20245.84005.91505.78005.87005.8700171,100
Jun 7, 20245.92005.92005.81005.85005.8500105,600
Jun 6, 20246.05006.16005.86005.97005.9700230,600
Jun 5, 20245.70006.05005.59006.04006.0400279,100
Jun 4, 20245.56005.71005.55505.59005.5900164,900
Jun 3, 20245.73005.75005.53005.61005.6100228,000
May 31, 20245.71005.77005.55005.73005.7300182,300
May 30, 20245.57005.73005.53505.72005.7200378,000
May 29, 20245.65005.67005.55005.59005.5900189,700
May 28, 20245.83005.86005.70005.75005.7500181,300
May 24, 20245.89005.92005.81005.82005.8200146,400
May 23, 20246.11006.11005.79005.85005.8500202,700
May 22, 20246.15006.17006.05006.06006.060096,500
May 21, 20246.27006.37006.09006.16006.1600231,400
May 20, 20246.32006.38006.22006.32006.320095,700
May 17, 20246.32006.40006.31006.34006.3400158,200
May 16, 20246.37006.43006.33006.34006.3400133,800
May 15, 20246.48006.50006.38006.40006.4000138,300
May 14, 20246.56006.59006.38506.42006.4200158,100
May 13, 20246.37006.60006.32006.47006.4700411,900
May 10, 20246.41006.47006.09006.38006.3800829,800
May 9, 20247.69007.74006.35006.36006.36001,056,100
May 8, 20247.78007.91007.72007.77007.7700261,300
May 7, 20248.07008.14007.83007.86007.8600148,600
May 6, 20248.10008.18207.88507.95007.9500518,200
May 3, 20248.24008.35007.94008.03008.0300117,400
May 2, 20248.44008.44007.90008.12008.1200180,900
May 1, 20248.41008.47008.26008.27008.2700428,300
Apr 30, 20248.37008.47408.31508.41008.4100207,300
Apr 29, 20248.37008.49008.31008.45008.4500264,200
Apr 26, 20248.02008.32008.02008.27008.2700240,600
Apr 25, 20248.16008.18008.05008.07008.0700101,200
Apr 24, 20248.05008.34008.02008.32008.3200168,000

Related Tickers

PANW.NE PALO ALTO NETWORKS CDR (CAD HED
20.43
+3.13%
 
MSFT.TO Microsoft Corporation
27.25
+2.33%
 
MOGO.TO Mogo Inc.
1.4400
+22.03%
 
NG3.F BTQ Technologies Corp.
1.0500
+8.81%
 
WHK.AX WhiteHawk Limited
0.0140
0.00%
 
ARAT Arax Holdings Corp.
0.1000
0.00%
 
MOGO Mogo Inc.
1.0400
+22.64%
 
SPT.L Spirent Communications plc
180.40
+1.69%
 
WITH.HE WithSecure Oyj
0.9100
+3.06%
 
EML.AX EML Payments Limited
0.9350
0.00%