NYSE - Delayed Quote USD

TELUS Corporation (TU)

Compare
13.86 +0.11 (+0.80%)
At close: December 20 at 4:00:02 PM EST
13.89 +0.03 (+0.22%)
Pre-Market: 8:12:00 AM EST
Currency in USD
Download
Date Open High Low Close
Adj Close
Volume
Dec 20, 2024 13.72 14.00 13.60 13.86 13.86 4,457,400
Dec 19, 2024 13.81 13.96 13.69 13.75 13.75 4,538,300
Dec 18, 2024 13.99 14.08 13.74 13.87 13.87 4,870,500
Dec 17, 2024 14.25 14.34 14.00 14.05 14.05 3,994,800
Dec 16, 2024 14.48 14.69 14.33 14.38 14.38 5,607,300
Dec 13, 2024 14.63 14.66 14.40 14.55 14.55 4,592,500
Dec 12, 2024 15.24 15.24 14.72 14.75 14.75 3,660,900
Dec 11, 2024 15.49 15.49 15.18 15.19 15.19 3,324,700
Dec 10, 2024 15.74 15.79 15.45 15.76 15.76 4,590,500
Dec 9, 2024 15.76 15.97 15.65 15.75 15.75 3,230,800
Dec 6, 2024 15.76 15.79 15.61 15.71 15.71 2,923,100
Dec 5, 2024 15.72 15.88 15.71 15.76 15.76 3,193,600
Dec 4, 2024 15.63 15.71 15.53 15.69 15.69 3,097,000
Dec 3, 2024 15.65 15.75 15.63 15.67 15.67 3,959,400
Dec 2, 2024 15.56 15.62 15.40 15.59 15.59 2,392,600
Nov 29, 2024 15.49 15.55 15.39 15.54 15.54 1,154,700
Nov 27, 2024 15.25 15.53 15.23 15.47 15.47 2,232,700
Nov 26, 2024 15.29 15.44 15.15 15.23 15.23 3,091,000
Nov 25, 2024 15.28 15.51 15.23 15.48 15.48 3,266,800
Nov 22, 2024 15.35 15.41 15.14 15.20 15.20 3,618,200
Nov 21, 2024 15.49 15.49 15.18 15.32 15.32 3,297,200
Nov 20, 2024 15.50 15.53 15.39 15.51 15.51 2,545,200
Nov 19, 2024 15.37 15.51 15.29 15.50 15.50 2,692,800
Nov 18, 2024 15.19 15.52 15.17 15.44 15.44 3,056,400
Nov 15, 2024 15.18 15.26 15.07 15.17 15.17 2,235,200
Nov 14, 2024 15.60 15.66 15.16 15.18 15.18 4,007,000
Nov 13, 2024 15.61 15.77 15.56 15.58 15.58 3,347,000
Nov 12, 2024 15.76 15.76 15.43 15.67 15.67 3,296,900
Nov 11, 2024 15.60 15.86 15.59 15.74 15.74 3,426,700
Nov 8, 2024 15.72 15.91 15.54 15.66 15.66 4,655,100
Nov 7, 2024 15.21 15.26 15.06 15.17 15.17 3,269,300
Nov 6, 2024 15.51 15.53 15.00 15.11 15.11 4,543,900
Nov 5, 2024 15.68 15.73 15.56 15.63 15.63 4,144,000
Nov 4, 2024 15.70 15.81 15.52 15.71 15.71 5,452,800
Nov 1, 2024 15.90 15.90 15.59 15.69 15.69 2,242,000
Oct 31, 2024 15.91 15.95 15.80 15.81 15.81 2,290,800
Oct 30, 2024 15.98 16.03 15.87 15.92 15.92 1,653,400
Oct 29, 2024 16.07 16.11 15.90 16.02 16.02 3,889,300
Oct 28, 2024 15.97 16.21 15.89 16.14 16.14 2,731,300
Oct 25, 2024 15.93 15.99 15.76 15.82 15.82 2,201,400
Oct 24, 2024 16.11 16.19 15.85 15.94 15.94 2,383,100
Oct 23, 2024 16.11 16.21 16.05 16.17 16.17 1,781,200
Oct 22, 2024 16.12 16.22 16.06 16.19 16.19 1,590,500
Oct 21, 2024 16.35 16.38 16.14 16.20 16.20 1,651,300
Oct 18, 2024 16.37 16.44 16.32 16.35 16.35 1,015,000
Oct 17, 2024 16.18 16.39 16.17 16.34 16.34 2,601,500
Oct 16, 2024 16.23 16.28 16.15 16.24 16.24 1,728,700
Oct 15, 2024 16.10 16.26 16.08 16.14 16.14 2,077,800
Oct 14, 2024 16.23 16.23 16.11 16.13 16.13 620,800
Oct 11, 2024 16.04 16.25 16.02 16.19 16.19 1,677,800
Oct 10, 2024 16.16 16.16 15.94 16.05 16.05 2,116,900
Oct 9, 2024 16.03 16.16 16.03 16.14 16.14 1,485,000
Oct 8, 2024 16.25 16.28 16.08 16.16 16.16 1,244,600
Oct 7, 2024 16.30 16.30 16.13 16.26 16.26 2,004,900
Oct 4, 2024 16.37 16.50 16.27 16.30 16.30 1,666,100
Oct 3, 2024 16.60 16.64 16.39 16.43 16.43 1,964,200
Oct 2, 2024 16.69 16.77 16.55 16.65 16.65 1,557,100
Oct 1, 2024 16.76 16.84 16.68 16.78 16.78 3,111,700
Sep 30, 2024 16.82 16.88 16.68 16.78 16.78 1,570,100
Sep 27, 2024 16.67 16.84 16.61 16.77 16.77 1,611,100
Sep 26, 2024 16.55 16.71 16.51 16.66 16.66 1,717,000
Sep 25, 2024 16.72 16.76 16.47 16.48 16.48 2,218,500
Sep 24, 2024 16.71 16.74 16.56 16.68 16.68 1,472,900
Sep 23, 2024 16.78 16.80 16.60 16.67 16.67 2,264,400
Sep 20, 2024 16.81 16.87 16.67 16.74 16.74 2,908,800
Sep 19, 2024 16.85 16.96 16.76 16.85 16.85 1,989,000
Sep 18, 2024 16.88 16.96 16.77 16.78 16.78 2,776,200
Sep 17, 2024 16.89 17.03 16.79 16.86 16.86 1,241,100
Sep 16, 2024 17.00 17.06 16.90 16.95 16.95 1,264,000
Sep 13, 2024 17.03 17.27 16.81 16.93 16.93 2,574,200
Sep 12, 2024 16.57 17.00 16.52 16.97 16.97 3,203,600
Sep 11, 2024 16.53 16.61 16.37 16.58 16.58 2,093,400
Sep 10, 2024 0.29 Dividend
Sep 10, 2024 16.74 16.76 16.49 16.61 16.61 1,994,600
Sep 9, 2024 16.87 17.11 16.87 17.02 16.73 2,722,400
Sep 6, 2024 16.86 16.96 16.80 16.86 16.58 1,879,400
Sep 5, 2024 16.72 16.92 16.66 16.82 16.54 2,367,000
Sep 4, 2024 16.41 16.71 16.36 16.62 16.34 2,436,500
Sep 3, 2024 16.14 16.42 16.08 16.40 16.12 1,814,700
Aug 30, 2024 16.12 16.26 16.04 16.14 15.87 1,758,400
Aug 29, 2024 16.12 16.14 15.98 16.01 15.74 1,168,000
Aug 28, 2024 16.15 16.22 16.00 16.07 15.80 1,364,100
Aug 27, 2024 16.17 16.24 16.09 16.17 15.90 1,782,500
Aug 26, 2024 16.10 16.28 16.10 16.26 15.99 2,207,100
Aug 23, 2024 15.90 16.18 15.90 16.09 15.82 2,443,100
Aug 22, 2024 15.96 15.99 15.80 15.84 15.57 1,478,800
Aug 21, 2024 15.88 15.96 15.87 15.89 15.62 2,915,800
Aug 20, 2024 15.96 16.00 15.85 15.89 15.62 3,252,500
Aug 19, 2024 16.08 16.15 16.00 16.03 15.76 1,645,900
Aug 16, 2024 15.93 16.02 15.93 16.00 15.73 1,265,800
Aug 15, 2024 15.99 16.05 15.88 15.95 15.68 2,546,300
Aug 14, 2024 16.10 16.24 15.97 16.00 15.73 2,243,700
Aug 13, 2024 16.47 16.47 16.19 16.21 15.94 3,144,000
Aug 12, 2024 16.46 16.46 16.30 16.39 16.11 1,623,800
Aug 9, 2024 16.44 16.44 16.31 16.40 16.12 1,076,800
Aug 8, 2024 16.44 16.49 16.34 16.40 16.12 2,067,400
Aug 7, 2024 16.43 16.51 16.34 16.41 16.13 2,035,100
Aug 6, 2024 16.03 16.60 15.89 16.34 16.06 2,888,500
Aug 5, 2024 16.13 16.42 15.99 16.20 15.93 2,974,100
Aug 2, 2024 16.42 16.65 16.08 16.61 16.33 4,975,000
Aug 1, 2024 16.13 16.39 16.04 16.36 16.08 2,346,500
Jul 31, 2024 16.01 16.24 16.01 16.14 15.87 1,724,000
Jul 30, 2024 15.85 16.08 15.84 15.99 15.72 1,853,200
Jul 29, 2024 15.92 15.94 15.75 15.89 15.62 1,638,300
Jul 26, 2024 15.81 15.95 15.80 15.88 15.61 2,611,100
Jul 25, 2024 15.73 15.90 15.68 15.83 15.56 1,955,400
Jul 24, 2024 15.71 15.83 15.64 15.76 15.49 1,649,900
Jul 23, 2024 15.71 15.83 15.66 15.69 15.43 1,459,800
Jul 22, 2024 15.80 15.91 15.71 15.73 15.46 1,877,100
Jul 19, 2024 15.93 15.94 15.70 15.82 15.55 1,704,300
Jul 18, 2024 15.87 16.04 15.79 15.91 15.64 1,885,300
Jul 17, 2024 15.72 15.89 15.66 15.83 15.56 1,737,700
Jul 16, 2024 15.53 15.78 15.46 15.73 15.46 1,100,900
Jul 15, 2024 15.46 15.60 15.41 15.51 15.25 1,314,900
Jul 12, 2024 15.58 15.62 15.42 15.54 15.28 1,775,000
Jul 11, 2024 15.45 15.55 15.29 15.40 15.14 2,666,800
Jul 10, 2024 15.47 15.51 15.28 15.30 15.04 1,758,800
Jul 9, 2024 15.36 15.47 15.26 15.44 15.18 2,438,200
Jul 8, 2024 15.29 15.45 15.24 15.41 15.15 1,654,000
Jul 5, 2024 15.18 15.30 15.07 15.27 15.01 1,473,700
Jul 3, 2024 14.98 15.22 14.91 15.06 14.81 1,047,800
Jul 2, 2024 15.07 15.08 14.63 14.91 14.66 3,119,100
Jul 1, 2024 15.15 15.40 15.10 15.11 14.86 954,300
Jun 28, 2024 15.25 15.25 15.12 15.14 14.88 1,432,600
Jun 27, 2024 15.19 15.22 15.10 15.18 14.92 1,703,100
Jun 26, 2024 15.47 15.47 15.12 15.19 14.93 3,111,900
Jun 25, 2024 15.82 15.87 15.47 15.53 15.27 1,844,000
Jun 24, 2024 15.86 15.97 15.74 15.85 15.58 2,106,000
Jun 21, 2024 15.81 15.81 15.66 15.76 15.49 2,344,700
Jun 20, 2024 15.51 15.75 15.44 15.73 15.46 1,911,500
Jun 18, 2024 15.64 15.64 15.50 15.57 15.31 2,212,200
Jun 17, 2024 15.70 15.75 15.60 15.63 15.37 1,491,900
Jun 14, 2024 15.76 15.83 15.52 15.80 15.53 2,072,800
Jun 13, 2024 16.06 16.08 15.69 15.82 15.55 3,394,400
Jun 12, 2024 16.25 16.36 16.08 16.09 15.82 3,602,800
Jun 11, 2024 16.05 16.10 15.89 16.07 15.80 1,815,800
Jun 10, 2024 0.28 Dividend
Jun 10, 2024 16.19 16.25 16.04 16.09 15.82 3,635,000
Jun 7, 2024 16.61 16.67 16.52 16.56 16.00 1,693,500
Jun 6, 2024 16.63 16.79 16.60 16.71 16.15 3,271,400
Jun 5, 2024 16.65 16.74 16.52 16.66 16.10 1,751,000
Jun 4, 2024 16.41 16.73 16.35 16.69 16.13 2,121,600
Jun 3, 2024 16.46 16.54 16.30 16.44 15.89 1,882,700
May 31, 2024 16.21 16.47 16.19 16.45 15.90 2,202,200
May 30, 2024 16.08 16.25 16.00 16.13 15.59 2,626,300
May 29, 2024 16.18 16.18 15.93 16.00 15.46 1,564,500
May 28, 2024 16.45 16.50 16.20 16.30 15.75 2,034,300
May 24, 2024 16.38 16.42 16.25 16.28 15.73 1,428,900
May 23, 2024 16.53 16.61 16.24 16.37 15.82 1,784,600
May 22, 2024 16.34 16.59 16.29 16.54 15.98 2,148,600
May 21, 2024 16.62 16.62 16.32 16.39 15.84 1,787,300
May 20, 2024 16.62 16.65 16.41 16.49 15.93 955,300
May 17, 2024 16.52 16.66 16.42 16.62 16.06 1,912,200
May 16, 2024 16.61 16.62 16.39 16.46 15.91 1,665,000
May 15, 2024 16.61 16.71 16.48 16.51 15.95 1,528,600
May 14, 2024 16.33 16.46 16.29 16.44 15.89 1,520,900
May 13, 2024 16.20 16.32 16.08 16.27 15.72 2,333,300
May 10, 2024 16.39 16.43 16.09 16.10 15.56 4,331,000
May 9, 2024 16.44 16.60 16.20 16.41 15.86 3,329,500
May 8, 2024 16.36 16.54 16.30 16.40 15.85 2,376,800
May 7, 2024 16.51 16.55 16.38 16.43 15.88 1,302,000
May 6, 2024 16.49 16.59 16.42 16.46 15.91 1,934,900
May 3, 2024 16.53 16.59 16.34 16.38 15.83 2,415,000
May 2, 2024 16.36 16.38 15.98 16.37 15.82 2,451,100
May 1, 2024 16.05 16.36 15.97 16.23 15.68 2,112,400
Apr 30, 2024 16.02 16.13 15.97 16.07 15.53 1,994,200
Apr 29, 2024 16.16 16.27 16.05 16.13 15.59 2,476,200
Apr 26, 2024 16.12 16.14 15.98 16.07 15.53 1,544,900
Apr 25, 2024 15.90 16.13 15.85 16.10 15.56 2,016,700
Apr 24, 2024 16.23 16.24 15.88 16.08 15.54 2,458,300
Apr 23, 2024 16.10 16.24 16.09 16.21 15.66 1,874,800
Apr 22, 2024 15.99 16.09 15.91 16.07 15.53 1,946,500
Apr 19, 2024 15.77 15.97 15.77 15.92 15.38 1,818,300
Apr 18, 2024 15.83 15.88 15.67 15.78 15.25 1,697,000
Apr 17, 2024 15.75 15.90 15.63 15.76 15.23 2,033,500
Apr 16, 2024 15.66 15.75 15.35 15.68 15.15 4,492,600
Apr 15, 2024 15.95 16.06 15.52 15.75 15.22 2,936,000
Apr 12, 2024 16.14 16.15 15.76 15.85 15.32 2,140,100
Apr 11, 2024 16.17 16.28 16.01 16.18 15.64 1,769,600
Apr 10, 2024 16.19 16.21 15.98 16.20 15.65 2,657,000
Apr 9, 2024 16.27 16.52 16.21 16.42 15.87 2,870,200
Apr 8, 2024 16.08 16.26 15.95 16.23 15.68 2,600,700
Apr 5, 2024 15.87 16.16 15.82 16.02 15.48 2,707,400
Apr 4, 2024 16.08 16.18 15.95 15.96 15.42 2,055,900
Apr 3, 2024 15.92 16.22 15.90 16.00 15.46 3,788,700
Apr 2, 2024 15.83 15.96 15.62 15.94 15.40 4,799,500
Apr 1, 2024 15.96 16.01 15.56 15.89 15.36 4,577,000
Mar 28, 2024 15.93 16.14 15.88 16.01 15.47 4,002,300
Mar 27, 2024 15.80 15.98 15.70 15.91 15.37 9,034,900
Mar 26, 2024 15.91 15.95 15.70 15.70 15.17 4,205,700
Mar 25, 2024 15.93 15.97 15.69 15.79 15.26 3,037,200
Mar 22, 2024 16.58 16.58 15.93 15.99 15.45 3,534,300
Mar 21, 2024 16.64 16.77 16.49 16.51 15.95 2,895,300
Mar 20, 2024 16.45 16.70 16.38 16.69 16.13 1,760,600
Mar 19, 2024 16.39 16.62 16.32 16.48 15.93 1,501,300
Mar 18, 2024 16.59 16.59 16.38 16.52 15.96 1,968,000
Mar 15, 2024 16.48 16.64 16.34 16.56 16.00 3,355,800
Mar 14, 2024 16.88 16.90 16.35 16.50 15.94 3,437,600
Mar 13, 2024 17.14 17.22 16.85 16.93 16.36 2,270,800
Mar 12, 2024 17.29 17.39 17.04 17.13 16.55 1,904,200
Mar 11, 2024 17.31 17.38 17.11 17.30 16.72 1,452,800
Mar 8, 2024 0.28 Dividend
Mar 8, 2024 17.38 17.50 17.20 17.31 16.73 1,665,600
Mar 7, 2024 17.65 17.77 17.52 17.66 16.80 1,820,600
Mar 6, 2024 17.28 17.54 17.28 17.50 16.64 1,562,400
Mar 5, 2024 17.36 17.37 17.09 17.17 16.33 2,571,500
Mar 4, 2024 17.45 17.59 17.29 17.32 16.47 2,320,100
Mar 1, 2024 17.44 17.61 17.31 17.56 16.70 1,721,400
Feb 29, 2024 17.50 17.63 17.38 17.44 16.59 1,704,900
Feb 28, 2024 17.61 17.61 17.36 17.42 16.57 1,826,700
Feb 27, 2024 17.68 17.75 17.62 17.71 16.84 1,130,300
Feb 26, 2024 17.98 18.00 17.55 17.65 16.79 2,207,400
Feb 23, 2024 18.05 18.16 17.89 18.01 17.13 1,600,000
Feb 22, 2024 17.94 18.09 17.92 18.05 17.17 3,717,900
Feb 21, 2024 17.91 18.01 17.75 17.93 17.05 1,288,700
Feb 20, 2024 17.69 17.98 17.68 17.89 17.01 1,822,500
Feb 16, 2024 17.53 17.89 17.52 17.75 16.88 1,625,600
Feb 15, 2024 17.30 17.72 17.30 17.60 16.74 2,608,900
Feb 14, 2024 17.18 17.31 17.12 17.28 16.43 1,668,100
Feb 13, 2024 17.39 17.45 16.90 17.08 16.24 2,882,700
Feb 12, 2024 17.53 17.72 17.38 17.62 16.76 2,192,400
Feb 9, 2024 17.51 17.98 17.23 17.56 16.70 4,987,000
Feb 8, 2024 17.42 17.42 16.94 17.06 16.23 2,749,900
Feb 7, 2024 17.41 17.50 17.30 17.46 16.61 1,980,800
Feb 6, 2024 17.29 17.49 17.17 17.40 16.55 3,244,200
Feb 5, 2024 17.54 17.60 17.25 17.27 16.42 3,081,700
Feb 2, 2024 17.98 17.99 17.47 17.71 16.84 2,371,000
Feb 1, 2024 18.00 18.16 17.86 18.12 17.23 2,195,400
Jan 31, 2024 18.13 18.20 17.79 17.90 17.02 2,511,500
Jan 30, 2024 18.17 18.24 18.07 18.11 17.22 1,597,000
Jan 29, 2024 18.13 18.35 17.92 18.26 17.37 1,746,400
Jan 26, 2024 18.21 18.30 18.09 18.12 17.23 1,360,900
Jan 25, 2024 18.20 18.33 18.12 18.15 17.26 1,897,900
Jan 24, 2024 18.47 18.55 18.05 18.10 17.21 1,777,900
Jan 23, 2024 18.30 18.37 18.11 18.35 17.45 1,895,200
Jan 22, 2024 18.37 18.37 18.17 18.20 17.31 2,659,500
Jan 19, 2024 18.28 18.38 18.13 18.33 17.43 1,809,000
Jan 18, 2024 18.18 18.27 17.99 18.24 17.35 2,357,200
Jan 17, 2024 18.20 18.25 17.99 18.18 17.29 2,380,600
Jan 16, 2024 18.05 18.40 18.05 18.36 17.46 3,403,900
Jan 12, 2024 18.17 18.38 18.11 18.12 17.23 1,371,900
Jan 11, 2024 18.30 18.39 17.97 18.06 17.18 2,141,400
Jan 10, 2024 18.11 18.29 18.08 18.27 17.38 1,372,900
Jan 9, 2024 18.11 18.11 17.86 18.10 17.21 1,805,900
Jan 8, 2024 17.93 18.24 17.91 18.13 17.24 2,124,000
Jan 5, 2024 17.79 18.02 17.71 17.92 17.04 2,264,600
Jan 4, 2024 17.68 17.92 17.45 17.86 16.99 2,933,700
Jan 3, 2024 17.82 17.98 17.69 17.90 17.02 2,034,900
Jan 2, 2024 17.69 18.02 17.67 17.91 17.03 2,591,800
Dec 29, 2023 17.78 17.93 17.67 17.79 16.92 2,426,600
Dec 28, 2023 17.71 17.86 17.66 17.83 16.96 6,471,100
Dec 27, 2023 17.60 17.73 17.57 17.72 16.85 2,654,700
Dec 26, 2023 17.54 17.74 17.43 17.73 16.86 1,089,000
Dec 22, 2023 17.75 17.88 17.51 17.56 16.70 2,169,500
Dec 21, 2023 17.61 17.80 17.58 17.66 16.80 1,847,900

Related Tickers

RCI Rogers Communications Inc.
30.75
+1.18%
 
BCE BCE Inc.
23.16
+0.22%
 
RCI-B.TO Rogers Communications Inc.
44.19
+1.05%
 
QBR-B.TO Quebecor Inc.
31.17
-1.24%
 
BCE.TO BCE Inc.
33.28
-0.03%
 
VOD Vodafone Group Public Limited Company
8.39
+0.12%
 
CCA.TO Cogeco Communications Inc.
66.36
+1.41%
 
QBCRF Quebecor Inc.
21.72
+0.05%
 
AMX América Móvil, S.A.B. de C.V.
14.25
+0.28%
 
CMCSA Comcast Corporation
38.22
+2.19%