Toronto - Delayed Quote CAD

TELUS International (Cda) Inc. (TIXT.TO)

11.39 +0.40 (+3.64%)
At close: April 24 at 4:00 PM EDT
Currency in CAD
Download
Date Open High Low Close
Adj Close
Volume
Apr 24, 2024 10.93 11.45 10.93 11.39 11.39 98,000
Apr 23, 2024 11.02 11.15 10.89 10.99 10.99 101,400
Apr 22, 2024 10.80 11.12 10.73 11.00 11.00 99,000
Apr 19, 2024 10.82 11.16 10.69 10.75 10.75 280,100
Apr 18, 2024 10.95 10.98 10.67 10.76 10.76 132,300
Apr 17, 2024 11.63 11.74 10.92 10.94 10.94 139,600
Apr 16, 2024 11.73 11.78 11.33 11.64 11.64 70,200
Apr 15, 2024 11.83 11.84 11.61 11.67 11.67 127,800
Apr 12, 2024 11.93 11.95 11.79 11.80 11.80 122,100
Apr 11, 2024 11.68 11.95 11.65 11.95 11.95 62,700
Apr 10, 2024 11.68 11.81 11.62 11.73 11.73 84,300
Apr 9, 2024 11.69 12.17 11.69 11.90 11.90 166,800
Apr 8, 2024 11.40 11.71 11.40 11.71 11.71 59,000
Apr 5, 2024 11.34 11.62 11.33 11.41 11.41 56,000
Apr 4, 2024 12.05 12.06 11.43 11.47 11.47 107,000
Apr 3, 2024 11.50 11.99 11.49 11.96 11.96 92,900
Apr 2, 2024 11.25 11.58 11.25 11.51 11.51 100,600
Apr 1, 2024 11.55 11.62 11.27 11.48 11.48 101,900
Mar 28, 2024 11.36 11.55 11.28 11.47 11.47 99,400
Mar 27, 2024 11.33 11.37 11.24 11.29 11.29 101,000
Mar 26, 2024 11.36 11.39 11.21 11.22 11.22 106,700
Mar 25, 2024 11.31 11.42 11.25 11.28 11.28 220,000
Mar 22, 2024 11.70 11.70 11.27 11.37 11.37 141,000
Mar 21, 2024 11.46 11.81 11.46 11.62 11.62 190,600
Mar 20, 2024 11.26 11.61 11.15 11.55 11.55 129,500
Mar 19, 2024 11.30 11.49 11.27 11.41 11.41 84,500
Mar 18, 2024 11.08 11.36 10.87 11.34 11.34 214,100
Mar 15, 2024 11.29 11.45 11.09 11.13 11.13 156,300
Mar 14, 2024 11.43 11.43 11.01 11.29 11.29 259,000
Mar 13, 2024 11.84 11.84 11.42 11.45 11.45 310,900
Mar 12, 2024 12.12 12.13 11.79 11.84 11.84 128,400
Mar 11, 2024 12.21 12.42 12.15 12.15 12.15 58,100
Mar 8, 2024 12.31 12.51 12.21 12.33 12.33 176,100
Mar 7, 2024 12.30 12.64 12.25 12.40 12.40 218,900
Mar 6, 2024 12.90 12.93 12.30 12.37 12.37 206,500
Mar 5, 2024 13.47 13.49 12.81 12.81 12.81 480,100
Mar 4, 2024 13.66 13.76 13.35 13.57 13.57 219,800
Mar 1, 2024 13.98 13.98 13.58 13.75 13.75 270,900
Feb 29, 2024 14.43 14.60 13.91 13.98 13.98 310,200
Feb 28, 2024 15.05 15.15 14.28 14.47 14.47 340,300
Feb 27, 2024 15.45 15.56 15.07 15.20 15.20 146,800
Feb 26, 2024 15.16 15.31 14.98 15.23 15.23 107,600
Feb 23, 2024 15.00 15.20 14.93 15.17 15.17 155,800
Feb 22, 2024 14.79 15.05 14.71 15.02 15.02 105,200
Feb 21, 2024 15.10 15.20 14.66 14.79 14.79 131,500
Feb 20, 2024 15.25 15.29 15.00 15.15 15.15 172,200
Feb 16, 2024 15.31 15.39 15.09 15.26 15.26 181,100
Feb 15, 2024 14.03 15.35 14.03 15.33 15.33 592,600
Feb 14, 2024 13.81 14.24 13.78 13.98 13.98 190,000
Feb 13, 2024 13.35 13.84 13.27 13.80 13.80 286,500
Feb 12, 2024 12.59 13.59 12.59 13.52 13.52 301,000
Feb 9, 2024 11.84 13.13 11.50 12.69 12.69 431,100
Feb 8, 2024 11.99 12.38 11.97 12.35 12.35 190,600
Feb 7, 2024 12.25 12.37 12.06 12.09 12.09 229,800
Feb 6, 2024 11.98 12.30 11.98 12.21 12.21 109,600
Feb 5, 2024 12.05 12.08 11.88 11.98 11.98 153,200
Feb 2, 2024 12.05 12.18 11.86 12.04 12.04 114,200
Feb 1, 2024 11.54 12.21 11.54 12.04 12.04 130,000
Jan 31, 2024 11.68 11.92 11.53 11.61 11.61 200,900
Jan 30, 2024 11.89 11.89 11.64 11.65 11.65 154,700
Jan 29, 2024 11.97 11.97 11.55 11.86 11.86 127,100
Jan 26, 2024 11.75 11.97 11.67 11.84 11.84 108,300
Jan 25, 2024 12.03 12.06 11.65 11.72 11.72 145,200
Jan 24, 2024 12.02 12.09 11.86 11.99 11.99 75,000
Jan 23, 2024 11.83 12.18 11.78 11.95 11.95 97,500
Jan 22, 2024 11.75 11.88 11.54 11.83 11.83 165,500
Jan 19, 2024 11.77 11.93 11.53 11.84 11.84 99,800
Jan 18, 2024 12.01 12.12 11.43 11.87 11.87 177,600
Jan 17, 2024 12.06 12.32 11.85 12.10 12.10 222,300
Jan 16, 2024 12.04 12.26 11.84 12.20 12.20 211,200
Jan 15, 2024 12.03 12.08 11.90 12.03 12.03 58,000
Jan 12, 2024 11.77 12.10 11.77 11.88 11.88 122,500
Jan 11, 2024 11.61 11.73 11.32 11.72 11.72 163,500
Jan 10, 2024 11.65 11.72 11.43 11.60 11.60 142,300
Jan 9, 2024 11.39 11.70 11.32 11.65 11.65 129,600
Jan 8, 2024 11.25 11.63 11.18 11.52 11.52 110,200
Jan 5, 2024 11.21 11.35 11.00 11.13 11.13 106,000
Jan 4, 2024 11.21 11.25 10.90 11.15 11.15 122,700
Jan 3, 2024 11.31 11.31 10.96 11.07 11.07 217,100
Jan 2, 2024 11.34 11.67 11.32 11.48 11.48 137,900
Dec 29, 2023 11.28 11.42 11.18 11.38 11.38 77,300
Dec 28, 2023 11.21 11.42 11.21 11.35 11.35 65,300
Dec 27, 2023 11.12 11.33 11.06 11.20 11.20 119,100
Dec 22, 2023 11.21 11.30 10.97 11.04 11.04 123,700
Dec 21, 2023 11.23 11.48 10.87 11.25 11.25 154,700
Dec 20, 2023 11.13 11.35 11.12 11.20 11.20 199,500
Dec 19, 2023 10.99 11.27 10.95 11.20 11.20 141,100
Dec 18, 2023 11.10 11.23 10.83 11.06 11.06 351,600
Dec 15, 2023 10.77 10.98 10.74 10.91 10.91 1,614,800
Dec 14, 2023 11.01 11.42 10.71 10.88 10.88 295,700
Dec 13, 2023 10.19 10.98 10.04 10.97 10.97 276,500
Dec 12, 2023 10.30 10.30 10.01 10.14 10.14 197,700
Dec 11, 2023 10.16 10.35 10.07 10.35 10.35 274,600
Dec 8, 2023 9.98 10.23 9.88 10.20 10.20 136,000
Dec 7, 2023 9.96 10.15 9.92 9.99 9.99 141,700
Dec 6, 2023 9.92 10.08 9.84 9.91 9.91 140,900
Dec 5, 2023 10.30 10.33 9.87 9.87 9.87 205,400
Dec 4, 2023 10.28 10.34 10.13 10.30 10.30 261,200
Dec 1, 2023 9.99 10.43 9.87 10.32 10.32 189,900
Nov 30, 2023 9.96 10.06 9.66 9.98 9.98 359,400
Nov 29, 2023 9.88 10.18 9.80 9.88 9.88 223,400
Nov 28, 2023 9.36 10.04 9.32 9.90 9.90 307,300
Nov 27, 2023 9.32 9.50 9.31 9.45 9.45 128,500
Nov 24, 2023 9.39 9.50 9.27 9.49 9.49 92,100
Nov 23, 2023 9.42 9.43 9.24 9.40 9.40 89,100
Nov 22, 2023 9.51 9.68 9.50 9.54 9.54 77,600
Nov 21, 2023 9.63 9.69 9.48 9.50 9.50 99,700
Nov 20, 2023 9.54 9.79 9.50 9.73 9.73 246,500
Nov 17, 2023 9.58 9.69 9.49 9.52 9.52 146,200
Nov 16, 2023 9.61 9.68 9.33 9.59 9.59 146,800
Nov 15, 2023 9.46 9.81 9.46 9.72 9.72 234,300
Nov 14, 2023 9.10 9.57 9.10 9.50 9.50 315,400
Nov 13, 2023 9.06 9.13 8.94 8.98 8.98 129,500
Nov 10, 2023 9.16 9.19 9.04 9.14 9.14 157,500
Nov 9, 2023 9.42 9.49 9.02 9.12 9.12 319,700
Nov 8, 2023 9.61 9.70 9.41 9.45 9.45 213,600
Nov 7, 2023 9.54 9.78 9.40 9.63 9.63 489,800
Nov 6, 2023 9.04 9.62 8.92 9.47 9.47 820,600
Nov 3, 2023 9.54 9.98 8.66 8.88 8.88 752,400
Nov 2, 2023 9.10 9.55 9.10 9.37 9.37 406,200
Nov 1, 2023 8.88 9.24 8.73 8.99 8.99 384,000
Oct 31, 2023 8.88 8.95 8.70 8.88 8.88 220,700
Oct 30, 2023 8.67 9.09 8.65 8.86 8.86 260,000
Oct 27, 2023 8.52 8.71 8.43 8.62 8.62 191,600
Oct 26, 2023 8.78 8.90 8.43 8.48 8.48 249,100
Oct 25, 2023 8.85 8.94 8.30 8.83 8.83 285,500
Oct 24, 2023 9.18 9.36 8.83 8.89 8.89 247,100
Oct 23, 2023 9.20 9.31 8.96 8.97 8.97 200,000
Oct 20, 2023 9.11 9.51 9.09 9.23 9.23 149,100
Oct 19, 2023 9.46 9.46 9.06 9.06 9.06 148,600
Oct 18, 2023 9.67 9.69 9.45 9.45 9.45 110,800
Oct 17, 2023 9.74 10.10 9.69 9.82 9.82 119,500
Oct 16, 2023 9.53 9.81 9.35 9.76 9.76 159,700
Oct 13, 2023 9.89 9.89 9.52 9.53 9.53 119,400
Oct 12, 2023 10.42 10.42 9.72 9.88 9.88 149,000
Oct 11, 2023 10.40 10.55 10.27 10.38 10.38 82,100
Oct 10, 2023 10.54 10.63 10.34 10.47 10.47 100,500
Oct 6, 2023 10.10 10.35 10.10 10.26 10.26 175,200
Oct 5, 2023 10.04 10.29 10.02 10.20 10.20 128,500
Oct 4, 2023 9.76 10.14 9.70 10.08 10.08 238,600
Oct 3, 2023 9.99 10.05 9.74 9.77 9.77 178,000
Oct 2, 2023 10.32 10.39 9.97 10.01 10.01 136,400
Sep 29, 2023 10.26 10.54 10.10 10.33 10.33 193,100
Sep 28, 2023 10.00 10.34 9.97 10.15 10.15 204,400
Sep 27, 2023 10.14 10.30 9.99 10.04 10.04 99,100
Sep 26, 2023 10.08 10.17 9.95 10.03 10.03 203,100
Sep 25, 2023 10.30 10.37 10.15 10.20 10.20 90,200
Sep 22, 2023 10.52 10.57 10.28 10.34 10.34 196,600
Sep 21, 2023 10.73 10.89 10.54 10.57 10.57 116,900
Sep 20, 2023 10.95 11.10 10.82 10.82 10.82 181,500
Sep 19, 2023 10.98 11.13 10.84 10.90 10.90 147,000
Sep 18, 2023 11.27 11.27 10.70 11.04 11.04 217,900
Sep 15, 2023 11.67 11.67 11.12 11.12 11.12 412,600
Sep 14, 2023 11.59 11.65 11.35 11.62 11.62 105,700
Sep 13, 2023 11.57 11.75 11.42 11.52 11.52 175,000
Sep 12, 2023 11.49 11.81 11.43 11.59 11.59 168,400
Sep 11, 2023 11.20 11.61 11.12 11.50 11.50 209,600
Sep 8, 2023 11.33 11.34 11.03 11.14 11.14 255,100
Sep 7, 2023 11.53 11.53 11.21 11.37 11.37 165,100
Sep 6, 2023 11.91 11.91 11.49 11.56 11.56 224,200
Sep 5, 2023 12.04 12.18 11.83 11.89 11.89 237,900
Sep 1, 2023 11.94 12.16 11.92 12.09 12.09 173,600
Aug 31, 2023 12.01 12.16 11.77 11.87 11.87 1,864,600
Aug 30, 2023 12.03 12.15 11.94 12.05 12.05 243,400
Aug 29, 2023 12.01 12.24 11.94 12.03 12.03 241,400
Aug 28, 2023 12.11 12.19 11.85 11.94 11.94 264,500
Aug 25, 2023 11.69 12.17 11.62 12.08 12.08 257,100
Aug 24, 2023 11.90 12.27 11.62 11.64 11.64 274,000
Aug 23, 2023 11.31 11.50 11.24 11.46 11.46 167,100
Aug 22, 2023 11.19 11.30 11.05 11.27 11.27 138,200
Aug 21, 2023 11.43 11.60 11.12 11.17 11.17 145,300
Aug 18, 2023 11.27 11.62 11.20 11.47 11.47 193,600
Aug 17, 2023 11.50 11.55 11.25 11.35 11.35 136,300
Aug 16, 2023 11.51 11.57 11.28 11.36 11.36 126,500
Aug 15, 2023 11.91 11.91 11.53 11.53 11.53 123,000
Aug 14, 2023 11.91 11.91 11.66 11.89 11.89 184,100
Aug 11, 2023 12.05 12.21 11.92 11.96 11.96 194,900
Aug 10, 2023 12.23 12.24 12.00 12.12 12.12 273,100
Aug 9, 2023 12.09 12.21 11.80 12.10 12.10 265,400
Aug 8, 2023 12.26 12.34 12.01 12.06 12.06 361,500
Aug 4, 2023 12.46 13.26 12.31 12.59 12.59 535,100
Aug 3, 2023 11.84 12.09 11.76 12.09 12.09 286,300
Aug 2, 2023 12.15 12.15 11.65 11.95 11.95 309,500
Aug 1, 2023 12.28 12.29 11.93 12.09 12.09 285,100
Jul 31, 2023 12.40 12.45 12.24 12.30 12.30 180,900
Jul 28, 2023 12.64 12.64 12.32 12.37 12.37 150,300
Jul 27, 2023 12.81 12.95 12.47 12.47 12.47 230,800
Jul 26, 2023 13.09 13.22 12.82 12.84 12.84 178,900
Jul 25, 2023 12.90 13.37 12.90 13.03 13.03 322,700
Jul 24, 2023 13.27 13.43 12.82 12.93 12.93 439,300
Jul 21, 2023 13.59 13.64 13.06 13.19 13.19 374,200
Jul 20, 2023 13.76 13.98 13.29 13.50 13.50 379,400
Jul 19, 2023 13.00 13.78 12.89 13.69 13.69 2,441,800
Jul 18, 2023 13.09 13.16 12.73 12.95 12.95 817,700
Jul 17, 2023 13.41 13.96 13.00 13.10 13.10 1,029,200
Jul 14, 2023 14.46 14.48 13.18 13.36 13.36 2,514,800
Jul 13, 2023 19.16 19.50 18.93 19.27 19.27 169,700
Jul 12, 2023 20.20 20.24 19.11 19.19 19.19 176,000
Jul 11, 2023 19.69 20.25 19.64 20.17 20.17 104,000
Jul 10, 2023 19.70 19.92 19.56 19.65 19.65 147,300
Jul 7, 2023 19.70 19.92 19.55 19.76 19.76 105,900
Jul 6, 2023 19.57 19.78 19.55 19.65 19.65 184,000
Jul 5, 2023 19.92 19.93 19.51 19.86 19.86 174,100
Jul 4, 2023 20.25 20.40 19.94 20.02 20.02 41,100
Jun 30, 2023 19.82 20.20 19.66 20.09 20.09 165,100
Jun 29, 2023 19.54 19.92 19.39 19.68 19.68 130,700
Jun 28, 2023 19.54 19.67 19.31 19.56 19.56 71,600
Jun 27, 2023 19.25 19.84 19.14 19.49 19.49 375,200
Jun 26, 2023 19.27 19.38 19.12 19.31 19.31 79,900
Jun 23, 2023 19.16 19.41 18.95 19.32 19.32 96,800
Jun 22, 2023 19.41 19.56 18.86 19.23 19.23 194,300
Jun 21, 2023 20.30 20.30 19.41 19.48 19.48 464,500
Jun 20, 2023 20.54 20.61 19.89 20.30 20.30 643,000
Jun 19, 2023 20.56 20.70 20.51 20.58 20.58 465,300
Jun 16, 2023 20.76 20.76 20.33 20.41 20.41 128,400
Jun 15, 2023 20.34 20.60 20.06 20.37 20.37 204,100
Jun 14, 2023 20.49 20.98 20.39 20.40 20.40 191,500
Jun 13, 2023 20.91 20.95 20.33 20.51 20.51 151,000
Jun 12, 2023 20.91 21.16 20.79 20.80 20.80 118,500
Jun 9, 2023 21.00 21.25 20.84 20.90 20.90 113,600
Jun 8, 2023 21.30 21.35 20.87 21.00 21.00 97,900
Jun 7, 2023 22.01 22.28 21.31 21.34 21.34 762,800
Jun 6, 2023 21.57 22.03 21.47 21.74 21.74 264,400
Jun 5, 2023 21.25 21.57 21.15 21.57 21.57 60,600
Jun 2, 2023 21.00 21.42 20.81 21.21 21.21 149,500
Jun 1, 2023 21.18 21.18 20.48 20.61 20.61 84,800
May 31, 2023 20.99 21.28 20.99 21.10 21.10 81,100
May 30, 2023 21.70 21.78 20.76 21.17 21.17 1,038,500
May 29, 2023 21.78 22.47 21.42 21.75 21.75 53,200
May 26, 2023 21.11 21.62 21.11 21.56 21.56 59,200
May 25, 2023 21.76 21.90 21.09 21.23 21.23 150,900
May 24, 2023 21.71 21.85 21.28 21.76 21.76 83,100
May 23, 2023 22.41 22.41 21.80 21.80 21.80 74,000
May 19, 2023 22.32 22.51 21.99 22.16 22.16 75,500
May 18, 2023 22.53 22.74 22.02 22.32 22.32 98,800
May 17, 2023 22.49 22.86 22.12 22.70 22.70 182,400
May 16, 2023 23.05 23.05 22.28 22.46 22.46 193,500
May 15, 2023 22.92 23.37 22.87 23.08 23.08 78,000
May 12, 2023 23.17 23.24 22.87 22.87 22.87 86,200
May 11, 2023 23.49 23.70 23.02 23.09 23.09 106,000
May 10, 2023 23.48 23.65 23.05 23.45 23.45 99,000
May 9, 2023 23.75 23.75 23.09 23.36 23.36 115,800
May 8, 2023 23.19 24.19 22.81 23.98 23.98 199,800
May 5, 2023 24.95 24.95 23.06 23.11 23.11 424,300
May 4, 2023 26.85 26.85 24.69 25.01 25.01 493,500
May 3, 2023 27.14 27.42 26.70 26.78 26.78 180,500
May 2, 2023 26.61 27.10 26.53 27.00 27.00 120,800
May 1, 2023 26.86 26.97 26.21 26.74 26.74 109,600
Apr 28, 2023 27.05 27.50 26.82 26.95 26.95 65,500
Apr 27, 2023 27.31 27.40 27.00 27.15 27.15 60,000
Apr 26, 2023 27.47 27.77 27.17 27.17 27.17 130,900
Apr 25, 2023 27.80 28.03 27.36 27.44 27.44 101,400
Apr 24, 2023 27.31 29.42 27.31 27.91 27.91 294,200

Related Tickers

TOI.V Topicus.com Inc.
119.00
-2.64%
 
PAY.TO Payfare Inc.
6.04
0.00%
 
NVEI.TO Nuvei Corporation
44.04
+0.50%
 
CVO.TO Coveo Solutions Inc.
8.94
-1.87%
 
BB.TO BlackBerry Limited
3.9500
-0.50%
 
MSFT.NE Microsoft Corporation
30.24
+0.33%
 
TC.TO Tucows Inc.
24.55
+1.40%
 
STC.TO Sangoma Technologies Corporation
6.21
+1.64%
 
NVEI Nuvei Corporation
32.14
+0.19%
 
MDF.TO mdf commerce inc.
5.75
0.00%