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

Toronto - Toronto Real Time Price. Currency in CAD

Add to watchlist

32.30

-0.19

(-0.58%)

At close: 04:00PM EDT

Advertisement

Show:

Historical Prices

Frequency:

Daily

Currency in CAD

Date	Open	High	Low	Close*	Adj Close**	Volume
Jun 30, 2022	32.01	32.49	31.56	32.30	32.30	72,600
Jun 29, 2022	32.78	32.96	32.40	32.49	32.49	62,000
Jun 28, 2022	32.55	33.10	32.47	32.99	32.99	125,600
Jun 27, 2022	33.38	33.38	32.50	32.63	32.63	161,000
Jun 24, 2022	32.12	33.28	32.09	32.97	32.97	74,400
Jun 23, 2022	30.59	31.88	30.59	31.80	31.80	285,300
Jun 22, 2022	29.66	30.86	29.55	30.61	30.61	111,900
Jun 21, 2022	29.76	30.47	29.76	29.99	29.99	60,700
Jun 20, 2022	29.69	30.01	28.56	29.76	29.76	34,700
Jun 17, 2022	29.05	29.69	28.86	29.41	29.41	94,400
Jun 16, 2022	29.65	29.72	28.89	29.00	29.00	301,400
Jun 15, 2022	30.29	30.64	29.79	30.26	30.26	80,500
Jun 14, 2022	30.02	30.69	29.92	30.08	30.08	100,600
Jun 13, 2022	29.79	30.37	29.61	30.05	30.05	106,300
Jun 10, 2022	31.25	31.30	30.26	30.26	30.26	73,000
Jun 09, 2022	31.59	31.97	31.50	31.73	31.73	54,600
Jun 08, 2022	32.13	32.13	31.75	31.78	31.78	63,700
Jun 07, 2022	31.77	32.28	31.77	32.08	32.08	68,300
Jun 06, 2022	31.51	32.11	31.50	31.97	31.97	44,700
Jun 03, 2022	31.82	31.82	31.20	31.34	31.34	127,800
Jun 02, 2022	31.37	31.96	31.37	31.87	31.87	77,000
Jun 01, 2022	31.91	32.20	31.15	31.30	31.30	68,900
May 31, 2022	31.94	32.16	31.17	31.75	31.75	186,800
May 30, 2022	32.44	32.56	32.15	32.26	32.26	74,100
May 27, 2022	31.68	32.94	31.68	32.21	32.21	99,400
May 26, 2022	30.20	31.74	30.20	31.56	31.56	109,400
May 25, 2022	30.66	30.94	30.04	30.58	30.58	156,600
May 24, 2022	31.34	31.34	30.23	30.62	30.62	124,100
May 20, 2022	31.13	31.59	31.07	31.57	31.57	168,000
May 19, 2022	30.44	31.46	30.43	31.00	31.00	95,700
May 18, 2022	31.07	31.18	29.99	30.44	30.44	123,700
May 17, 2022	30.87	31.58	30.30	31.48	31.48	201,000
May 16, 2022	30.03	30.62	29.82	30.44	30.44	213,500
May 13, 2022	29.16	30.12	28.77	30.04	30.04	125,300
May 12, 2022	27.75	29.27	27.69	28.92	28.92	157,600
May 11, 2022	28.33	28.44	27.75	27.93	27.93	181,000
May 10, 2022	28.30	28.82	27.59	28.47	28.47	161,800
May 09, 2022	27.30	28.30	27.29	27.93	27.93	182,500
May 06, 2022	28.88	28.88	26.75	28.15	28.15	670,300
May 05, 2022	27.57	27.81	26.75	26.99	26.99	133,000
May 04, 2022	27.56	27.95	27.00	27.93	27.93	168,800
May 03, 2022	27.75	27.91	27.37	27.48	27.48	77,500
May 02, 2022	27.84	28.25	27.41	27.77	27.77	137,000
Apr 29, 2022	28.90	29.42	27.75	27.84	27.84	141,100
Apr 28, 2022	28.13	29.52	28.13	29.32	29.32	110,100
Apr 27, 2022	27.90	28.57	27.90	28.00	28.00	140,000
Apr 26, 2022	28.24	28.25	27.74	27.92	27.92	173,900
Apr 25, 2022	27.63	28.40	27.40	28.28	28.28	129,400
Apr 22, 2022	28.72	28.85	27.76	27.81	27.81	121,200
Apr 21, 2022	29.31	29.63	28.51	28.55	28.55	73,400
Apr 20, 2022	29.51	29.86	29.12	29.13	29.13	71,000
Apr 19, 2022	29.14	29.82	28.88	29.58	29.58	60,800
Apr 18, 2022	30.06	30.09	28.97	29.14	29.14	104,700
Apr 14, 2022	30.42	30.58	29.91	30.25	30.25	166,300
Apr 13, 2022	30.10	30.62	30.00	30.43	30.43	99,200
Apr 12, 2022	30.17	30.60	29.91	30.16	30.16	127,100
Apr 11, 2022	29.71	30.32	29.57	29.80	29.80	235,400
Apr 08, 2022	29.94	30.06	29.37	29.83	29.83	111,900
Apr 07, 2022	30.00	30.26	29.57	29.79	29.79	142,900
Apr 06, 2022	30.23	30.40	29.94	30.01	30.01	144,300
Apr 05, 2022	31.40	31.57	30.32	30.52	30.52	131,400
Apr 04, 2022	30.75	31.39	30.60	31.16	31.16	161,900
Apr 01, 2022	30.89	31.18	30.41	30.49	30.49	131,800
Mar 31, 2022	32.42	32.51	30.90	30.90	30.90	125,700
Mar 30, 2022	32.15	32.46	31.68	32.26	32.26	154,800
Mar 29, 2022	31.30	32.20	31.26	32.15	32.15	105,000
Mar 28, 2022	31.42	31.58	30.64	30.87	30.87	73,600
Mar 25, 2022	31.71	31.87	31.08	31.20	31.20	74,800
Mar 24, 2022	31.75	31.85	31.21	31.65	31.65	226,500
Mar 23, 2022	32.36	32.37	31.56	31.68	31.68	138,300
Mar 22, 2022	32.54	33.07	32.37	32.37	32.37	264,600
Mar 21, 2022	33.24	33.24	32.44	32.54	32.54	112,700
Mar 18, 2022	32.47	33.25	32.23	33.20	33.20	163,200
Mar 17, 2022	31.67	32.51	31.32	32.45	32.45	194,000
Mar 16, 2022	29.64	31.65	29.64	31.60	31.60	136,500
Mar 15, 2022	29.02	29.71	28.69	29.50	29.50	136,000
Mar 14, 2022	29.12	29.88	28.61	28.62	28.62	150,300
Mar 11, 2022	30.68	30.68	29.09	29.20	29.20	126,100
Mar 10, 2022	30.27	30.54	29.86	30.41	30.41	143,600
Mar 09, 2022	30.36	31.27	30.21	30.95	30.95	181,200
Mar 08, 2022	29.32	30.06	29.03	29.74	29.74	226,800
Mar 07, 2022	30.26	30.47	29.57	29.63	29.63	201,100
Mar 04, 2022	30.79	30.97	30.07	30.25	30.25	118,600
Mar 03, 2022	31.29	31.34	30.37	30.72	30.72	128,700
Mar 02, 2022	30.85	31.42	30.52	31.19	31.19	95,200
Mar 01, 2022	31.24	31.50	30.77	30.80	30.80	177,600
Feb 28, 2022	30.65	31.32	30.65	31.17	31.17	162,200
Feb 25, 2022	30.79	31.21	30.38	31.16	31.16	146,000
Feb 24, 2022	29.13	31.06	29.00	30.96	30.96	143,000
Feb 23, 2022	30.38	30.40	29.40	29.98	29.98	198,100
Feb 22, 2022	30.50	31.18	30.05	30.15	30.15	139,900
Feb 18, 2022	31.73	31.73	30.61	30.76	30.76	199,500
Feb 17, 2022	32.99	32.99	31.52	31.53	31.53	175,700
Feb 16, 2022	32.94	33.38	32.43	33.17	33.17	286,400
Feb 15, 2022	33.32	33.38	32.20	32.92	32.92	331,700
Feb 14, 2022	33.42	33.93	32.76	32.91	32.91	239,000
Feb 11, 2022	36.04	36.25	33.26	33.44	33.44	778,700
Feb 10, 2022	36.18	36.18	35.10	35.88	35.88	295,100
Feb 09, 2022	34.64	35.73	34.55	35.70	35.70	251,500
Feb 08, 2022	33.65	34.97	33.63	34.34	34.34	344,000
Close price adjusted for splits.*Adjusted close price adjusted for splits and dividend and/or capital gain distributions.

Loading more data...

Advertisement

S&P 5003,825.33+39.95(+1.06%)

Dow 3031,097.26+321.83(+1.05%)

Nasdaq11,127.84+99.11(+0.90%)

Russell 20001,727.76+19.77(+1.16%)

Crude Oil108.46+2.70(+2.55%)

Gold1,812.90+5.60(+0.31%)

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

S&P 500
3,825.33
+39.95(+1.06%)

Dow 30
31,097.26
+321.83(+1.05%)

Nasdaq
11,127.84
+99.11(+0.90%)

Russell 2000
1,727.76
+19.77(+1.16%)

Crude Oil
108.46
+2.70(+2.55%)

Gold
1,812.90
+5.60(+0.31%)