U.S. Markets closed

TELUS Corporation (T.TO)


Toronto - Toronto Delayed Price. Currency in CAD
Add to watchlist
45.220.00 (0.00%)
At close: 4:00PM EDT
DateOpenHighLowClose*Adj Close**Volume
Jul 21, 201745.2345.2344.7245.2245.223,277,000
Jul 20, 201744.8245.3344.8245.2245.221,117,000
Jul 19, 201744.6744.9444.5944.8844.88404,800
Jul 18, 201744.5144.7344.3744.5844.581,661,700
Jul 17, 201744.7344.8844.5844.7344.73571,900
Jul 14, 201744.4944.7444.4644.6944.69610,800
Jul 13, 201744.7444.7944.3244.4644.461,019,700
Jul 12, 201744.7445.1544.6844.7944.79928,800
Jul 11, 201744.6544.7144.2844.5344.53629,200
Jul 10, 201744.6544.9144.6244.6544.65598,900
Jul 07, 201744.5244.6944.2744.6844.68631,400
Jul 06, 201744.4345.0344.3044.8544.85749,400
Jul 05, 201744.6444.7844.1844.6844.68653,300
Jul 04, 201744.5244.7544.2544.5744.57346,500
Jun 30, 201744.7744.9344.5044.7744.77667,500
Jun 29, 201745.2945.3044.5444.7344.731,128,400
Jun 28, 201745.2545.3744.8445.3545.35706,400
Jun 27, 201745.0645.3644.8745.2545.251,150,000
Jun 26, 201745.0745.4045.0245.1045.10491,300
Jun 23, 201744.6945.1344.6745.0245.02634,100
Jun 22, 201744.9045.1244.5344.6844.681,492,500
Jun 21, 201745.1745.4844.7744.9144.91900,100
Jun 20, 201745.3845.5444.9745.1445.143,498,800
Jun 19, 201745.4545.7545.3045.4345.431,327,600
Jun 16, 201744.8745.8344.8645.4645.464,348,700
Jun 15, 201744.4445.1044.1044.9944.991,689,900
Jun 14, 201744.8245.0644.4644.5844.581,402,100
Jun 13, 201744.8144.9744.4944.8744.871,562,300
Jun 12, 201744.7345.1744.6644.7444.741,116,900
Jun 09, 201744.8344.9644.5544.7444.74943,800
Jun 08, 201744.8044.8444.4544.8444.84737,500
Jun 07, 201745.2045.3144.6244.7644.761,207,600
Jun 07, 20170.493 Dividend
Jun 06, 201745.9446.0045.8545.9745.481,258,900
Jun 05, 201745.8245.9745.3845.9045.411,226,400
Jun 02, 201745.9546.0045.7345.8145.32709,200
Jun 01, 201746.0646.0745.8645.9545.46996,300
May 31, 201746.1446.2245.8445.9445.451,636,100
May 30, 201745.7446.0045.7445.9845.49934,100
May 29, 201745.8645.9945.7245.7445.25222,800
May 26, 201745.9546.0045.8445.9545.46524,200
May 25, 201745.7646.0345.7646.0245.531,455,100
May 24, 201745.7545.9045.5845.8445.35772,100
May 23, 201745.8045.8045.8045.8045.31823,600
May 19, 201745.4945.6745.2045.6645.17684,500
May 18, 201745.3645.4844.9245.4044.91925,900
May 17, 201745.5845.6045.0045.2144.73836,600
May 16, 201746.0246.1545.5845.6245.13715,300
May 15, 201746.0346.2345.8546.0045.51959,700
May 12, 201745.7646.1245.7345.9245.431,105,200
May 11, 201745.8246.2945.4345.7645.271,540,400
May 10, 201745.7446.0045.6145.6945.201,405,400
May 09, 201745.6245.8245.2745.6845.19799,700
May 08, 201745.4845.8745.4845.7145.22783,300
May 05, 201744.9945.5544.9645.4844.99861,000
May 04, 201745.2245.2644.6645.0244.541,012,400
May 03, 201745.5345.6345.1145.1844.701,002,500
May 02, 201745.1545.7545.1445.5645.071,035,300
May 01, 201745.3445.4945.0045.1644.68681,600
Apr 28, 201745.2445.4744.9745.4244.93731,300
Apr 27, 201745.3145.4645.0745.2944.801,105,100
Apr 26, 201744.8745.5044.7345.3544.86857,800
Apr 25, 201744.7245.0744.7244.8044.32738,300
Apr 24, 201744.4844.6244.4144.5844.10829,600
Apr 21, 201744.1644.4744.1644.3743.89697,800
Apr 20, 201744.0544.2543.9444.2043.731,461,500
Apr 19, 201744.2144.3643.9344.0543.581,883,700
Apr 18, 201744.5644.7144.1944.2643.79714,800
Apr 17, 201744.4244.8344.4044.6744.19693,300
Apr 13, 201744.5844.7044.2544.4543.97623,500
Apr 12, 201744.4044.7844.3544.6444.16608,800
Apr 11, 201744.3844.5444.1844.4543.97641,500
Apr 10, 201744.0744.6144.0744.4043.921,022,900
Apr 07, 201744.1944.3944.0244.2943.82601,600
Apr 06, 201744.3244.3444.0744.2243.75663,400
Apr 05, 201743.9244.4443.9244.2543.781,273,700
Apr 04, 201743.1043.8943.0543.7443.27784,700
Apr 03, 201743.2243.5342.9343.3642.891,038,500
Mar 31, 201743.0643.3343.0343.1742.71603,000
Mar 30, 201743.1543.2542.9643.1542.69459,500
Mar 29, 201743.1043.1542.8843.1442.68584,600
Mar 28, 201743.1243.2242.7643.1542.69937,300
Mar 27, 201742.9743.3742.8743.1542.69779,500
Mar 24, 201742.8343.2542.8243.1242.66567,300
Mar 23, 201742.7443.1842.5543.0042.54572,700
Mar 22, 201742.6942.8542.5342.8342.37776,400
Mar 21, 201742.5242.8242.5242.6042.141,013,500
Mar 20, 201742.9043.1542.6042.6642.201,453,100
Mar 17, 201742.7343.0042.6542.9742.515,506,900
Mar 16, 201742.7042.9542.6542.7442.28614,400
Mar 15, 201742.5242.9442.5242.7042.24636,600
Mar 14, 201742.4842.7042.3742.5042.04916,400
Mar 13, 201742.6342.7242.4942.7142.25754,600
Mar 10, 201742.4542.7142.4142.6442.18838,000
Mar 09, 201742.4342.5642.2542.4642.00955,600
Mar 08, 201742.7842.8042.2242.3041.851,012,700
Mar 08, 20170.48 Dividend
Mar 07, 201743.4143.5543.0543.1742.231,390,800
Mar 06, 201742.9043.3742.8843.3742.43718,400
Mar 03, 201743.0843.1542.9343.0242.091,452,200
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...