Toronto - Free Realtime Quote • CAD
TELUS Corporation (T.TO)
As of 3:03 PM EDT. Market Open.
Currency in CAD Download
Date | Open | High | Low | Close Close price adjusted for splits. | Adj Close Adjusted close price adjusted for splits and dividend and/or capital gain distributions. | Volume |
---|---|---|---|---|---|---|
Apr 25, 2024 | 21.85 | 21.99 | 21.75 | 21.90 | 21.90 | 1,519,964 |
Apr 24, 2024 | 22.11 | 22.26 | 21.79 | 22.01 | 22.01 | 2,970,800 |
Apr 23, 2024 | 22.08 | 22.21 | 22.01 | 22.14 | 22.14 | 3,250,000 |
Apr 22, 2024 | 21.86 | 22.05 | 21.82 | 22.02 | 22.02 | 4,700,800 |
Apr 19, 2024 | 21.69 | 21.94 | 21.69 | 21.87 | 21.87 | 3,740,200 |
Apr 18, 2024 | 21.69 | 21.84 | 21.57 | 21.73 | 21.73 | 2,599,800 |
Apr 17, 2024 | 21.70 | 21.92 | 21.56 | 21.69 | 21.69 | 1,836,900 |
Apr 16, 2024 | 21.63 | 21.75 | 21.25 | 21.68 | 21.68 | 3,626,000 |
Apr 15, 2024 | 21.90 | 22.06 | 21.39 | 21.73 | 21.73 | 3,284,800 |
Apr 12, 2024 | 22.13 | 22.19 | 21.72 | 21.87 | 21.87 | 2,879,100 |
Apr 11, 2024 | 22.11 | 22.26 | 21.98 | 22.13 | 22.13 | 2,253,000 |
Apr 10, 2024 | 22.12 | 22.17 | 21.90 | 22.15 | 22.15 | 3,874,400 |
Apr 9, 2024 | 22.05 | 22.42 | 21.98 | 22.29 | 22.29 | 3,082,200 |
Apr 8, 2024 | 21.85 | 22.08 | 21.69 | 22.05 | 22.05 | 3,715,100 |
Apr 5, 2024 | 21.64 | 21.96 | 21.57 | 21.77 | 21.77 | 2,646,200 |
Apr 4, 2024 | 21.65 | 21.82 | 21.61 | 21.63 | 21.63 | 4,519,700 |
Apr 3, 2024 | 21.60 | 21.92 | 21.58 | 21.64 | 21.64 | 3,273,900 |
Apr 2, 2024 | 21.45 | 21.66 | 21.20 | 21.64 | 21.64 | 4,025,200 |
Apr 1, 2024 | 21.65 | 21.65 | 21.12 | 21.59 | 21.59 | 4,095,600 |
Mar 28, 2024 | 21.59 | 21.84 | 21.54 | 21.67 | 21.67 | 2,612,000 |
Mar 27, 2024 | 21.50 | 21.68 | 21.35 | 21.59 | 21.59 | 3,261,200 |
Mar 26, 2024 | 21.51 | 21.59 | 21.32 | 21.34 | 21.34 | 3,987,000 |
Mar 25, 2024 | 21.66 | 21.69 | 21.31 | 21.46 | 21.46 | 3,333,700 |
Mar 22, 2024 | 22.42 | 22.50 | 21.68 | 21.76 | 21.76 | 4,931,700 |
Mar 21, 2024 | 22.45 | 22.67 | 22.31 | 22.33 | 22.33 | 4,035,400 |
Mar 20, 2024 | 22.32 | 22.54 | 22.27 | 22.50 | 22.50 | 2,073,200 |
Mar 19, 2024 | 22.31 | 22.53 | 22.22 | 22.35 | 22.35 | 2,005,800 |
Mar 18, 2024 | 22.43 | 22.44 | 22.19 | 22.36 | 22.36 | 3,567,200 |
Mar 15, 2024 | 22.27 | 22.53 | 22.12 | 22.42 | 22.42 | 12,390,100 |
Mar 14, 2024 | 22.75 | 22.76 | 22.13 | 22.34 | 22.34 | 4,365,400 |
Mar 13, 2024 | 23.08 | 23.20 | 22.68 | 22.79 | 22.79 | 4,233,200 |
Mar 12, 2024 | 23.30 | 23.36 | 23.00 | 23.08 | 23.08 | 2,642,000 |
Mar 11, 2024 | 23.28 | 23.43 | 23.08 | 23.30 | 23.30 | 1,756,500 |
Mar 8, 2024 | 0.38 Dividend | |||||
Mar 8, 2024 | 23.32 | 23.40 | 23.21 | 23.36 | 23.36 | 2,189,700 |
Mar 7, 2024 | 23.80 | 23.97 | 23.62 | 23.77 | 23.39 | 2,060,100 |
Mar 6, 2024 | 23.44 | 23.72 | 23.40 | 23.65 | 23.28 | 2,225,900 |
Mar 5, 2024 | 23.44 | 23.51 | 23.20 | 23.34 | 22.97 | 2,363,300 |
Mar 4, 2024 | 23.79 | 23.80 | 23.47 | 23.52 | 23.15 | 2,265,600 |
Mar 1, 2024 | 23.68 | 23.87 | 23.54 | 23.83 | 23.45 | 1,864,400 |
Feb 29, 2024 | 23.62 | 23.89 | 23.58 | 23.67 | 23.30 | 3,222,400 |
Feb 28, 2024 | 23.85 | 23.88 | 23.56 | 23.64 | 23.27 | 2,896,100 |
Feb 27, 2024 | 23.89 | 23.99 | 23.82 | 23.97 | 23.59 | 1,393,200 |
Feb 26, 2024 | 24.30 | 24.31 | 23.71 | 23.84 | 23.46 | 3,342,700 |
Feb 23, 2024 | 24.34 | 24.47 | 24.13 | 24.32 | 23.94 | 3,671,300 |
Feb 22, 2024 | 24.31 | 24.41 | 24.19 | 24.35 | 23.96 | 2,071,800 |
Feb 21, 2024 | 24.19 | 24.35 | 23.99 | 24.20 | 23.82 | 1,568,600 |
Feb 20, 2024 | 23.87 | 24.32 | 23.87 | 24.20 | 23.82 | 2,501,400 |
Feb 16, 2024 | 23.70 | 24.10 | 23.67 | 23.94 | 23.56 | 3,408,900 |
Feb 15, 2024 | 23.44 | 23.87 | 23.41 | 23.70 | 23.33 | 3,808,200 |
Feb 14, 2024 | 23.25 | 23.45 | 23.22 | 23.40 | 23.03 | 2,177,900 |
Feb 13, 2024 | 23.54 | 23.65 | 22.95 | 23.19 | 22.82 | 3,994,400 |
Feb 12, 2024 | 23.52 | 23.80 | 23.39 | 23.71 | 23.33 | 2,452,700 |
Feb 9, 2024 | 23.11 | 24.16 | 23.10 | 23.64 | 23.27 | 4,956,800 |
Feb 8, 2024 | 23.43 | 23.43 | 22.83 | 22.96 | 22.60 | 5,595,600 |
Feb 7, 2024 | 23.50 | 23.57 | 23.32 | 23.51 | 23.14 | 2,608,900 |
Feb 6, 2024 | 23.36 | 23.58 | 23.24 | 23.48 | 23.11 | 3,036,400 |
Feb 5, 2024 | 23.70 | 23.75 | 23.34 | 23.38 | 23.01 | 5,488,900 |
Feb 2, 2024 | 24.18 | 24.19 | 23.53 | 23.84 | 23.46 | 3,291,900 |
Feb 1, 2024 | 24.15 | 24.30 | 23.95 | 24.25 | 23.87 | 2,997,900 |
Jan 31, 2024 | 24.27 | 24.38 | 23.90 | 24.08 | 23.70 | 3,179,500 |
Jan 30, 2024 | 24.46 | 24.50 | 24.25 | 24.27 | 23.89 | 2,028,100 |
Jan 29, 2024 | 24.30 | 24.62 | 24.12 | 24.48 | 24.09 | 1,688,900 |
Jan 26, 2024 | 24.45 | 24.59 | 24.34 | 24.35 | 23.96 | 1,508,700 |
Jan 25, 2024 | 24.63 | 24.74 | 24.43 | 24.45 | 24.06 | 2,029,400 |
Jan 24, 2024 | 24.80 | 24.92 | 24.42 | 24.50 | 24.11 | 1,614,200 |
Jan 23, 2024 | 24.51 | 24.73 | 24.42 | 24.73 | 24.34 | 1,967,600 |
Jan 22, 2024 | 24.71 | 24.72 | 24.46 | 24.53 | 24.14 | 1,995,700 |
Jan 19, 2024 | 24.61 | 24.69 | 24.44 | 24.62 | 24.23 | 1,878,700 |
Jan 18, 2024 | 24.66 | 24.70 | 24.30 | 24.62 | 24.23 | 2,143,600 |
Jan 17, 2024 | 24.62 | 24.67 | 24.34 | 24.57 | 24.18 | 2,782,900 |
Jan 16, 2024 | 24.46 | 24.81 | 24.43 | 24.77 | 24.38 | 3,029,500 |
Jan 15, 2024 | 24.25 | 24.71 | 24.19 | 24.63 | 24.24 | 948,400 |
Jan 12, 2024 | 24.28 | 24.53 | 24.28 | 24.30 | 23.92 | 1,637,400 |
Jan 11, 2024 | 24.42 | 24.60 | 24.12 | 24.22 | 23.84 | 1,903,400 |
Jan 10, 2024 | 24.19 | 24.47 | 24.19 | 24.46 | 24.07 | 2,386,300 |
Jan 9, 2024 | 24.18 | 24.26 | 23.94 | 24.26 | 23.88 | 2,652,600 |
Jan 8, 2024 | 24.00 | 24.35 | 23.98 | 24.21 | 23.83 | 2,962,000 |
Jan 5, 2024 | 23.76 | 23.96 | 23.65 | 23.95 | 23.57 | 2,561,900 |
Jan 4, 2024 | 23.67 | 23.92 | 23.31 | 23.87 | 23.49 | 3,112,900 |
Jan 3, 2024 | 23.75 | 24.01 | 23.63 | 23.93 | 23.55 | 2,496,400 |
Jan 2, 2024 | 23.54 | 23.99 | 23.53 | 23.88 | 23.50 | 3,838,800 |
Dec 29, 2023 | 23.55 | 23.67 | 23.43 | 23.58 | 23.21 | 2,173,600 |
Dec 28, 2023 | 23.38 | 23.62 | 23.33 | 23.57 | 23.20 | 1,546,900 |
Dec 27, 2023 | 23.21 | 23.43 | 23.19 | 23.38 | 23.01 | 2,688,600 |
Dec 22, 2023 | 23.46 | 23.66 | 23.26 | 23.29 | 22.92 | 2,707,600 |
Dec 21, 2023 | 23.52 | 23.71 | 23.41 | 23.46 | 23.09 | 2,638,300 |
Dec 20, 2023 | 23.75 | 23.85 | 23.44 | 23.47 | 23.10 | 2,710,100 |
Dec 19, 2023 | 23.84 | 23.99 | 23.71 | 23.75 | 23.37 | 2,570,600 |
Dec 18, 2023 | 24.13 | 24.21 | 23.70 | 23.76 | 23.38 | 2,935,400 |
Dec 15, 2023 | 24.68 | 24.68 | 23.90 | 23.96 | 23.58 | 10,250,300 |
Dec 14, 2023 | 24.95 | 25.07 | 24.52 | 24.64 | 24.25 | 3,575,400 |
Dec 13, 2023 | 24.53 | 25.00 | 24.40 | 24.95 | 24.56 | 2,639,300 |
Dec 12, 2023 | 24.67 | 24.76 | 24.41 | 24.60 | 24.21 | 2,726,200 |
Dec 11, 2023 | 25.00 | 25.00 | 24.60 | 24.73 | 24.34 | 2,513,200 |
Dec 8, 2023 | 0.38 Dividend | |||||
Dec 8, 2023 | 25.33 | 25.40 | 25.01 | 25.06 | 24.66 | 2,478,900 |
Dec 7, 2023 | 25.66 | 25.84 | 25.48 | 25.75 | 24.97 | 3,290,900 |
Dec 6, 2023 | 25.34 | 25.94 | 25.34 | 25.59 | 24.82 | 3,909,700 |
Dec 5, 2023 | 25.25 | 25.43 | 25.24 | 25.31 | 24.55 | 3,714,700 |
Dec 4, 2023 | 24.85 | 25.36 | 24.85 | 25.23 | 24.47 | 4,513,700 |
Dec 1, 2023 | 24.26 | 25.10 | 24.26 | 24.98 | 24.23 | 5,423,700 |
Nov 30, 2023 | 23.89 | 24.39 | 23.78 | 24.28 | 23.55 | 5,045,100 |
Nov 29, 2023 | 24.13 | 24.17 | 23.85 | 23.86 | 23.14 | 2,463,100 |
Nov 28, 2023 | 24.09 | 24.17 | 23.91 | 24.04 | 23.31 | 2,300,200 |
Nov 27, 2023 | 24.06 | 24.25 | 24.01 | 24.09 | 23.36 | 2,161,500 |
Nov 24, 2023 | 24.01 | 24.14 | 23.97 | 24.06 | 23.33 | 1,354,200 |
Nov 23, 2023 | 24.17 | 24.17 | 23.95 | 24.04 | 23.31 | 764,200 |
Nov 22, 2023 | 24.22 | 24.27 | 24.03 | 24.05 | 23.32 | 1,658,900 |
Nov 21, 2023 | 24.20 | 24.34 | 24.08 | 24.10 | 23.37 | 1,812,500 |
Nov 20, 2023 | 24.17 | 24.27 | 24.03 | 24.20 | 23.47 | 1,697,000 |
Nov 17, 2023 | 24.40 | 24.51 | 24.16 | 24.22 | 23.49 | 1,625,100 |
Nov 16, 2023 | 24.45 | 24.62 | 24.28 | 24.31 | 23.58 | 1,373,600 |
Nov 15, 2023 | 24.30 | 24.46 | 24.24 | 24.45 | 23.71 | 2,671,600 |
Nov 14, 2023 | 24.00 | 24.27 | 23.98 | 24.25 | 23.52 | 2,386,400 |
Nov 13, 2023 | 23.75 | 24.08 | 23.57 | 23.77 | 23.05 | 1,213,800 |
Nov 10, 2023 | 23.83 | 23.90 | 23.56 | 23.79 | 23.07 | 1,891,400 |
Nov 9, 2023 | 23.93 | 24.00 | 23.76 | 23.82 | 23.10 | 1,682,500 |
Nov 8, 2023 | 24.02 | 24.23 | 23.71 | 23.82 | 23.10 | 1,879,400 |
Nov 7, 2023 | 24.10 | 24.42 | 23.95 | 24.02 | 23.29 | 2,865,000 |
Nov 6, 2023 | 24.34 | 24.45 | 24.09 | 24.16 | 23.43 | 2,480,300 |
Nov 3, 2023 | 23.78 | 24.45 | 23.58 | 24.25 | 23.52 | 3,433,100 |
Nov 2, 2023 | 23.00 | 23.80 | 23.00 | 23.66 | 22.95 | 3,606,100 |
Nov 1, 2023 | 22.47 | 22.83 | 22.42 | 22.78 | 22.09 | 1,830,700 |
Oct 31, 2023 | 22.41 | 22.64 | 22.36 | 22.36 | 21.68 | 2,437,500 |
Oct 30, 2023 | 22.17 | 22.57 | 22.15 | 22.36 | 21.68 | 1,875,200 |
Oct 27, 2023 | 22.23 | 22.37 | 21.91 | 22.01 | 21.35 | 2,097,900 |
Oct 26, 2023 | 22.27 | 22.50 | 22.19 | 22.32 | 21.65 | 1,127,500 |
Oct 25, 2023 | 22.26 | 22.60 | 22.16 | 22.28 | 21.61 | 1,348,800 |
Oct 24, 2023 | 22.18 | 22.44 | 22.14 | 22.36 | 21.68 | 1,921,300 |
Oct 23, 2023 | 22.00 | 22.39 | 21.88 | 22.07 | 21.40 | 2,333,400 |
Oct 20, 2023 | 22.31 | 22.45 | 22.10 | 22.12 | 21.45 | 1,611,200 |
Oct 19, 2023 | 22.54 | 22.71 | 22.37 | 22.45 | 21.77 | 2,025,300 |
Oct 18, 2023 | 22.71 | 22.76 | 22.50 | 22.51 | 21.83 | 1,291,900 |
Oct 17, 2023 | 22.96 | 23.07 | 22.80 | 22.87 | 22.18 | 1,121,500 |
Oct 16, 2023 | 22.88 | 23.05 | 22.61 | 23.01 | 22.32 | 1,466,800 |
Oct 13, 2023 | 22.93 | 23.05 | 22.80 | 22.82 | 22.13 | 1,323,400 |
Oct 12, 2023 | 22.90 | 22.96 | 22.65 | 22.84 | 22.15 | 2,067,700 |
Oct 11, 2023 | 22.75 | 22.97 | 22.73 | 22.92 | 22.23 | 1,674,200 |
Oct 10, 2023 | 22.59 | 22.86 | 22.58 | 22.67 | 21.99 | 2,250,600 |
Oct 6, 2023 | 22.46 | 22.78 | 22.23 | 22.55 | 21.87 | 3,190,100 |
Oct 5, 2023 | 22.37 | 22.65 | 22.35 | 22.62 | 21.94 | 4,768,200 |
Oct 4, 2023 | 21.56 | 22.26 | 21.56 | 22.19 | 21.52 | 4,519,300 |
Oct 3, 2023 | 21.27 | 21.54 | 21.22 | 21.50 | 20.85 | 3,869,200 |
Oct 2, 2023 | 22.22 | 22.22 | 21.16 | 21.37 | 20.72 | 3,996,900 |
Sep 29, 2023 | 22.20 | 22.34 | 22.14 | 22.18 | 21.51 | 3,164,800 |
Sep 28, 2023 | 22.04 | 22.21 | 21.90 | 22.13 | 21.46 | 1,736,900 |
Sep 27, 2023 | 22.48 | 22.49 | 21.81 | 22.07 | 21.40 | 4,387,300 |
Sep 26, 2023 | 22.70 | 22.70 | 22.42 | 22.43 | 21.75 | 2,556,000 |
Sep 25, 2023 | 22.84 | 22.89 | 22.67 | 22.72 | 22.03 | 2,231,400 |
Sep 22, 2023 | 22.67 | 22.94 | 22.64 | 22.90 | 22.21 | 2,128,300 |
Sep 21, 2023 | 22.96 | 22.99 | 22.64 | 22.65 | 21.97 | 2,714,400 |
Sep 20, 2023 | 22.88 | 23.09 | 22.87 | 22.98 | 22.29 | 1,557,400 |
Sep 19, 2023 | 23.08 | 23.12 | 22.83 | 22.87 | 22.18 | 2,392,700 |
Sep 18, 2023 | 23.18 | 23.30 | 22.95 | 23.18 | 22.48 | 1,773,900 |
Sep 15, 2023 | 23.44 | 23.56 | 23.25 | 23.27 | 22.57 | 7,166,600 |
Sep 14, 2023 | 23.04 | 23.38 | 22.98 | 23.38 | 22.67 | 3,742,500 |
Sep 13, 2023 | 23.09 | 23.09 | 22.81 | 22.84 | 22.15 | 2,386,800 |
Sep 12, 2023 | 22.95 | 23.08 | 22.82 | 23.04 | 22.34 | 1,957,800 |
Sep 11, 2023 | 22.86 | 23.10 | 22.84 | 22.92 | 22.23 | 2,265,500 |
Sep 8, 2023 | 22.89 | 22.93 | 22.73 | 22.84 | 22.15 | 1,441,600 |
Sep 7, 2023 | 0.36 Dividend | |||||
Sep 7, 2023 | 22.94 | 23.18 | 22.81 | 22.92 | 22.23 | 4,165,700 |
Sep 6, 2023 | 23.43 | 23.45 | 23.18 | 23.24 | 22.19 | 3,084,300 |
Sep 5, 2023 | 23.80 | 23.80 | 23.41 | 23.47 | 22.40 | 2,595,500 |
Sep 1, 2023 | 23.84 | 24.04 | 23.78 | 23.81 | 22.73 | 2,856,300 |
Aug 31, 2023 | 23.99 | 24.10 | 23.69 | 23.73 | 22.65 | 4,945,300 |
Aug 30, 2023 | 24.01 | 24.18 | 23.94 | 23.94 | 22.85 | 2,297,300 |
Aug 29, 2023 | 23.64 | 24.02 | 23.62 | 23.98 | 22.89 | 2,981,900 |
Aug 28, 2023 | 23.44 | 23.72 | 23.44 | 23.64 | 22.57 | 1,587,000 |
Aug 25, 2023 | 23.30 | 23.41 | 23.13 | 23.35 | 22.29 | 2,889,300 |
Aug 24, 2023 | 22.98 | 23.26 | 22.91 | 23.22 | 22.17 | 2,167,100 |
Aug 23, 2023 | 22.80 | 23.01 | 22.77 | 22.94 | 21.90 | 1,772,000 |
Aug 22, 2023 | 23.01 | 23.01 | 22.73 | 22.80 | 21.77 | 2,196,000 |
Aug 21, 2023 | 22.91 | 23.07 | 22.82 | 23.00 | 21.96 | 2,706,300 |
Aug 18, 2023 | 22.92 | 23.00 | 22.77 | 22.83 | 21.79 | 3,143,000 |
Aug 17, 2023 | 23.09 | 23.21 | 22.95 | 22.99 | 21.95 | 2,218,800 |
Aug 16, 2023 | 23.12 | 23.32 | 23.03 | 23.12 | 22.07 | 1,960,100 |
Aug 15, 2023 | 23.59 | 23.61 | 23.07 | 23.13 | 22.08 | 3,429,400 |
Aug 14, 2023 | 23.82 | 23.86 | 23.66 | 23.69 | 22.61 | 2,007,100 |
Aug 11, 2023 | 23.74 | 23.81 | 23.60 | 23.78 | 22.70 | 1,379,300 |
Aug 10, 2023 | 23.58 | 23.92 | 23.58 | 23.84 | 22.76 | 2,447,400 |
Aug 9, 2023 | 22.91 | 23.58 | 22.90 | 23.55 | 22.48 | 2,603,100 |
Aug 8, 2023 | 22.97 | 23.07 | 22.77 | 22.98 | 21.94 | 3,008,100 |
Aug 4, 2023 | 22.85 | 23.27 | 22.28 | 22.97 | 21.93 | 3,950,100 |
Aug 3, 2023 | 23.05 | 23.15 | 22.86 | 23.09 | 22.04 | 3,682,300 |
Aug 2, 2023 | 23.47 | 23.56 | 23.10 | 23.11 | 22.06 | 2,947,600 |
Aug 1, 2023 | 23.50 | 23.69 | 23.24 | 23.55 | 22.48 | 3,052,700 |
Jul 31, 2023 | 23.58 | 23.77 | 23.39 | 23.48 | 22.41 | 3,029,600 |
Jul 28, 2023 | 23.92 | 24.00 | 23.60 | 23.62 | 22.55 | 3,186,000 |
Jul 27, 2023 | 24.05 | 24.30 | 23.86 | 23.88 | 22.80 | 2,822,500 |
Jul 26, 2023 | 24.33 | 24.40 | 24.00 | 24.09 | 23.00 | 2,689,900 |
Jul 25, 2023 | 24.64 | 24.73 | 24.19 | 24.44 | 23.33 | 3,047,100 |
Jul 24, 2023 | 24.92 | 25.05 | 24.60 | 24.66 | 23.54 | 2,231,700 |
Jul 21, 2023 | 24.35 | 24.84 | 24.35 | 24.79 | 23.67 | 3,234,800 |
Jul 20, 2023 | 24.20 | 24.52 | 24.20 | 24.33 | 23.23 | 2,115,200 |
Jul 19, 2023 | 24.20 | 24.35 | 23.97 | 24.29 | 23.19 | 3,330,400 |
Jul 18, 2023 | 23.91 | 23.92 | 23.28 | 23.80 | 22.72 | 6,605,500 |
Jul 17, 2023 | 24.24 | 24.50 | 23.81 | 23.92 | 22.83 | 3,631,400 |
Jul 14, 2023 | 25.15 | 25.31 | 24.20 | 24.32 | 23.22 | 6,433,000 |
Jul 13, 2023 | 25.38 | 25.58 | 25.17 | 25.55 | 24.39 | 2,220,300 |
Jul 12, 2023 | 25.35 | 25.48 | 25.24 | 25.37 | 24.22 | 1,246,800 |
Jul 11, 2023 | 25.33 | 25.42 | 25.27 | 25.32 | 24.17 | 1,079,400 |
Jul 10, 2023 | 25.75 | 25.82 | 25.43 | 25.44 | 24.29 | 2,118,900 |
Jul 7, 2023 | 25.65 | 25.90 | 25.62 | 25.76 | 24.59 | 1,380,000 |
Jul 6, 2023 | 25.87 | 25.93 | 25.72 | 25.80 | 24.63 | 1,407,800 |
Jul 5, 2023 | 25.82 | 26.09 | 25.81 | 25.99 | 24.81 | 1,233,700 |
Jul 4, 2023 | 25.80 | 25.97 | 25.56 | 25.90 | 24.72 | 760,300 |
Jun 30, 2023 | 25.62 | 25.81 | 25.55 | 25.78 | 24.61 | 1,942,700 |
Jun 29, 2023 | 25.51 | 25.61 | 25.29 | 25.60 | 24.44 | 1,251,800 |
Jun 28, 2023 | 25.24 | 25.52 | 25.09 | 25.49 | 24.33 | 1,991,100 |
Jun 27, 2023 | 25.28 | 25.28 | 25.05 | 25.22 | 24.08 | 1,755,100 |
Jun 26, 2023 | 25.25 | 25.37 | 25.21 | 25.21 | 24.07 | 2,706,900 |
Jun 23, 2023 | 25.44 | 25.62 | 25.34 | 25.35 | 24.20 | 2,646,500 |
Jun 22, 2023 | 25.43 | 25.48 | 25.29 | 25.47 | 24.31 | 1,877,900 |
Jun 21, 2023 | 25.40 | 25.53 | 25.30 | 25.48 | 24.32 | 2,100,700 |
Jun 20, 2023 | 25.65 | 25.68 | 25.47 | 25.49 | 24.33 | 1,602,900 |
Jun 19, 2023 | 25.78 | 25.78 | 25.61 | 25.69 | 24.52 | 462,200 |
Jun 16, 2023 | 25.58 | 25.82 | 25.54 | 25.73 | 24.56 | 8,572,900 |
Jun 15, 2023 | 25.45 | 25.48 | 25.33 | 25.42 | 24.27 | 1,422,000 |
Jun 14, 2023 | 25.69 | 25.75 | 25.46 | 25.48 | 24.32 | 1,520,900 |
Jun 13, 2023 | 25.53 | 25.69 | 25.52 | 25.66 | 24.50 | 1,855,100 |
Jun 12, 2023 | 25.32 | 25.58 | 25.32 | 25.49 | 24.33 | 1,438,500 |
Jun 9, 2023 | 25.38 | 25.41 | 25.21 | 25.30 | 24.15 | 1,555,400 |
Jun 8, 2023 | 0.36 Dividend | |||||
Jun 8, 2023 | 25.50 | 25.50 | 25.22 | 25.36 | 24.21 | 2,253,000 |
Jun 7, 2023 | 25.71 | 25.83 | 25.63 | 25.82 | 24.30 | 2,144,300 |
Jun 6, 2023 | 25.75 | 25.83 | 25.61 | 25.71 | 24.20 | 1,535,000 |
Jun 5, 2023 | 25.84 | 26.03 | 25.71 | 25.72 | 24.21 | 2,840,900 |
Jun 2, 2023 | 25.57 | 25.77 | 25.33 | 25.73 | 24.22 | 3,669,000 |
Jun 1, 2023 | 25.80 | 25.88 | 25.63 | 25.65 | 24.14 | 1,947,700 |
May 31, 2023 | 26.15 | 26.17 | 25.63 | 25.72 | 24.21 | 4,215,400 |
May 30, 2023 | 26.33 | 26.37 | 26.15 | 26.19 | 24.65 | 1,249,200 |
May 29, 2023 | 26.38 | 26.41 | 26.24 | 26.34 | 24.79 | 737,900 |
May 26, 2023 | 26.29 | 26.42 | 26.17 | 26.34 | 24.79 | 1,390,700 |
May 25, 2023 | 26.68 | 26.75 | 26.29 | 26.29 | 24.74 | 1,581,500 |
May 24, 2023 | 26.87 | 26.93 | 26.70 | 26.75 | 25.18 | 1,286,500 |
May 23, 2023 | 27.22 | 27.35 | 26.88 | 26.92 | 25.34 | 2,833,300 |
May 19, 2023 | 27.32 | 27.58 | 27.29 | 27.38 | 25.77 | 2,844,900 |
May 18, 2023 | 27.12 | 27.33 | 27.02 | 27.32 | 25.71 | 2,584,700 |
May 17, 2023 | 27.47 | 27.51 | 26.95 | 27.21 | 25.61 | 1,852,600 |
May 16, 2023 | 27.54 | 27.73 | 27.42 | 27.45 | 25.83 | 2,897,700 |
May 15, 2023 | 27.75 | 27.85 | 27.54 | 27.73 | 26.10 | 1,481,400 |
May 12, 2023 | 27.69 | 27.82 | 27.55 | 27.74 | 26.11 | 1,552,800 |
May 11, 2023 | 27.58 | 27.73 | 27.42 | 27.67 | 26.04 | 1,428,500 |
May 10, 2023 | 27.50 | 27.83 | 27.49 | 27.57 | 25.95 | 2,048,600 |
May 9, 2023 | 27.56 | 27.68 | 27.45 | 27.49 | 25.87 | 1,948,800 |
May 8, 2023 | 27.90 | 27.95 | 27.42 | 27.65 | 26.02 | 2,710,100 |
May 5, 2023 | 28.33 | 28.36 | 27.84 | 28.13 | 26.47 | 2,503,500 |
May 4, 2023 | 28.70 | 28.70 | 28.10 | 28.20 | 26.54 | 1,986,900 |
May 3, 2023 | 28.59 | 28.79 | 28.59 | 28.66 | 26.97 | 1,921,200 |
May 2, 2023 | 28.46 | 28.69 | 28.33 | 28.60 | 26.92 | 1,692,700 |
May 1, 2023 | 28.76 | 28.85 | 28.59 | 28.60 | 26.92 | 1,786,300 |
Apr 28, 2023 | 28.64 | 28.77 | 28.64 | 28.72 | 27.03 | 1,703,400 |
Apr 27, 2023 | 28.52 | 28.78 | 28.52 | 28.68 | 26.99 | 2,136,400 |
Apr 26, 2023 | 28.47 | 28.83 | 28.41 | 28.50 | 26.82 | 2,040,700 |
Apr 25, 2023 | 28.73 | 28.95 | 28.48 | 28.51 | 26.83 | 6,498,500 |
Related Tickers
BCE.TO BCE Inc.
44.89
-0.88%
RCI-B.TO Rogers Communications Inc.
51.81
-0.94%
BCE BCE Inc.
32.86
-0.59%
QBR-B.TO Quebecor Inc.
28.30
-1.50%
RCI Rogers Communications Inc.
37.94
-0.58%
CCA.TO Cogeco Communications Inc.
54.46
-0.51%
T AT&T Inc.
16.59
-1.31%
VZ Verizon Communications Inc.
39.31
-0.47%
CGO.TO Cogeco Inc.
51.50
-0.73%
VOD Vodafone Group Public Limited Company
8.61
-0.58%