Advertisement
TELUS International (Cda) Inc. (TIXT.TO)
Toronto - Toronto Real Time Price. Currency in CAD
Follow
As of 02:34PM EDT. Market open.
Advertisement
Time Period:
Oct 23, 2023 - Oct 23, 2024
Show:
Historical Prices
Frequency:
Daily
Currency in CADDownload
| Date | Open | High | Low | Close* | Adj Close** | Volume |
|---|---|---|---|---|---|---|
| Oct 23, 2024 | 5.15 | 5.21 | 5.11 | 5.14 | 5.14 | 167,074 |
| Oct 22, 2024 | 5.25 | 5.25 | 5.08 | 5.22 | 5.22 | 202,400 |
| Oct 21, 2024 | 5.37 | 5.39 | 5.17 | 5.24 | 5.24 | 274,300 |
| Oct 18, 2024 | 5.30 | 5.43 | 5.22 | 5.38 | 5.38 | 215,300 |
| Oct 17, 2024 | 5.36 | 5.36 | 5.21 | 5.29 | 5.29 | 176,000 |
| Oct 16, 2024 | 5.29 | 5.40 | 5.22 | 5.29 | 5.29 | 377,900 |
| Oct 15, 2024 | 5.26 | 5.30 | 5.14 | 5.24 | 5.24 | 385,900 |
| Oct 11, 2024 | 5.02 | 5.27 | 5.01 | 5.26 | 5.26 | 360,200 |
| Oct 10, 2024 | 4.98 | 5.02 | 4.95 | 5.01 | 5.01 | 164,700 |
| Oct 09, 2024 | 5.04 | 5.06 | 4.95 | 5.01 | 5.01 | 132,000 |
| Oct 08, 2024 | 5.03 | 5.09 | 4.98 | 5.02 | 5.02 | 152,500 |
| Oct 07, 2024 | 5.12 | 5.12 | 4.95 | 5.05 | 5.05 | 218,600 |
| Oct 04, 2024 | 5.10 | 5.16 | 5.06 | 5.09 | 5.09 | 264,200 |
| Oct 03, 2024 | 4.98 | 5.05 | 4.92 | 5.00 | 5.00 | 228,000 |
| Oct 02, 2024 | 5.00 | 5.04 | 4.96 | 5.00 | 5.00 | 174,100 |
| Oct 01, 2024 | 5.25 | 5.26 | 4.95 | 5.06 | 5.06 | 455,800 |
| Sep 30, 2024 | 5.05 | 5.33 | 5.05 | 5.28 | 5.28 | 568,100 |
| Sep 27, 2024 | 4.82 | 5.15 | 4.82 | 5.11 | 5.11 | 482,200 |
| Sep 26, 2024 | 4.76 | 4.94 | 4.76 | 4.85 | 4.85 | 262,000 |
| Sep 25, 2024 | 4.81 | 4.81 | 4.68 | 4.71 | 4.71 | 202,600 |
| Sep 24, 2024 | 4.70 | 4.84 | 4.66 | 4.80 | 4.80 | 310,000 |
| Sep 23, 2024 | 4.86 | 4.86 | 4.65 | 4.65 | 4.65 | 271,800 |
| Sep 20, 2024 | 4.93 | 5.01 | 4.82 | 4.85 | 4.85 | 413,400 |
| Sep 19, 2024 | 5.10 | 5.10 | 4.93 | 4.95 | 4.95 | 180,800 |
| Sep 18, 2024 | 5.09 | 5.16 | 4.98 | 4.99 | 4.99 | 280,200 |
| Sep 17, 2024 | 5.01 | 5.20 | 4.99 | 5.09 | 5.09 | 380,300 |
| Sep 16, 2024 | 4.94 | 5.03 | 4.94 | 5.00 | 5.00 | 206,000 |
| Sep 13, 2024 | 4.98 | 5.03 | 4.90 | 4.95 | 4.95 | 221,300 |
| Sep 12, 2024 | 4.95 | 5.07 | 4.87 | 4.98 | 4.98 | 232,400 |
| Sep 11, 2024 | 4.90 | 5.09 | 4.88 | 4.99 | 4.99 | 372,700 |
| Sep 10, 2024 | 4.95 | 4.96 | 4.76 | 4.94 | 4.94 | 247,800 |
| Sep 09, 2024 | 4.99 | 5.17 | 4.91 | 4.91 | 4.91 | 222,500 |
| Sep 06, 2024 | 4.85 | 5.09 | 4.85 | 4.97 | 4.97 | 273,900 |
| Sep 05, 2024 | 4.85 | 4.93 | 4.82 | 4.87 | 4.87 | 220,200 |
| Sep 04, 2024 | 4.76 | 4.97 | 4.70 | 4.85 | 4.85 | 277,500 |
| Sep 03, 2024 | 4.87 | 4.97 | 4.77 | 4.81 | 4.81 | 212,200 |
| Aug 30, 2024 | 4.90 | 5.01 | 4.82 | 4.94 | 4.94 | 345,200 |
| Aug 29, 2024 | 4.85 | 4.97 | 4.74 | 4.87 | 4.87 | 427,200 |
| Aug 28, 2024 | 5.00 | 5.11 | 4.76 | 4.85 | 4.85 | 273,900 |
| Aug 27, 2024 | 5.11 | 5.17 | 4.96 | 4.99 | 4.99 | 263,500 |
| Aug 26, 2024 | 4.78 | 5.20 | 4.78 | 5.18 | 5.18 | 473,400 |
| Aug 23, 2024 | 4.80 | 4.86 | 4.72 | 4.78 | 4.78 | 581,500 |
| Aug 22, 2024 | 4.96 | 5.04 | 4.75 | 4.77 | 4.77 | 416,800 |
| Aug 21, 2024 | 4.65 | 4.93 | 4.60 | 4.81 | 4.81 | 607,700 |
| Aug 20, 2024 | 4.67 | 4.76 | 4.58 | 4.61 | 4.61 | 203,200 |
| Aug 19, 2024 | 4.69 | 4.86 | 4.59 | 4.67 | 4.67 | 303,200 |
| Aug 16, 2024 | 4.59 | 4.86 | 4.58 | 4.74 | 4.74 | 464,400 |
| Aug 15, 2024 | 4.33 | 4.77 | 4.33 | 4.65 | 4.65 | 551,700 |
| Aug 14, 2024 | 4.36 | 4.48 | 4.23 | 4.28 | 4.28 | 414,400 |
| Aug 13, 2024 | 3.92 | 4.35 | 3.92 | 4.34 | 4.34 | 654,800 |
| Aug 12, 2024 | 4.12 | 4.13 | 3.90 | 3.90 | 3.90 | 435,300 |
| Aug 09, 2024 | 4.18 | 4.25 | 4.03 | 4.11 | 4.11 | 380,300 |
| Aug 08, 2024 | 4.13 | 4.25 | 4.04 | 4.13 | 4.13 | 535,800 |
| Aug 07, 2024 | 4.29 | 4.48 | 4.07 | 4.07 | 4.07 | 960,700 |
| Aug 06, 2024 | 4.99 | 4.99 | 4.07 | 4.17 | 4.17 | 2,304,800 |
| Aug 02, 2024 | 6.63 | 6.64 | 5.73 | 5.75 | 5.75 | 2,167,200 |
| Aug 01, 2024 | 9.26 | 9.34 | 8.88 | 9.02 | 9.02 | 192,200 |
| Jul 31, 2024 | 9.15 | 9.46 | 9.15 | 9.33 | 9.33 | 184,700 |
| Jul 30, 2024 | 9.07 | 9.29 | 9.04 | 9.18 | 9.18 | 282,600 |
| Jul 29, 2024 | 8.93 | 9.08 | 8.79 | 9.08 | 9.08 | 203,000 |
| Jul 26, 2024 | 8.92 | 8.93 | 8.64 | 8.82 | 8.82 | 119,900 |
| Jul 25, 2024 | 8.63 | 9.09 | 8.63 | 8.85 | 8.85 | 261,900 |
| Jul 24, 2024 | 8.71 | 8.92 | 8.65 | 8.68 | 8.68 | 236,600 |
| Jul 23, 2024 | 8.55 | 8.86 | 8.50 | 8.78 | 8.78 | 186,700 |
| Jul 22, 2024 | 8.75 | 8.75 | 8.48 | 8.58 | 8.58 | 202,500 |
| Jul 19, 2024 | 8.46 | 8.65 | 8.33 | 8.59 | 8.59 | 99,100 |
| Jul 18, 2024 | 8.41 | 8.96 | 8.32 | 8.55 | 8.55 | 451,600 |
| Jul 17, 2024 | 8.70 | 8.84 | 8.19 | 8.42 | 8.42 | 582,000 |
| Jul 16, 2024 | 8.70 | 9.11 | 8.70 | 9.01 | 9.01 | 220,700 |
| Jul 15, 2024 | 8.70 | 8.82 | 8.59 | 8.72 | 8.72 | 169,600 |
| Jul 12, 2024 | 8.62 | 8.85 | 8.59 | 8.68 | 8.68 | 126,700 |
| Jul 11, 2024 | 8.46 | 8.66 | 8.38 | 8.61 | 8.61 | 194,300 |
| Jul 10, 2024 | 8.24 | 8.37 | 8.20 | 8.35 | 8.35 | 177,000 |
| Jul 09, 2024 | 8.12 | 8.30 | 7.88 | 8.17 | 8.17 | 307,400 |
| Jul 08, 2024 | 7.82 | 8.13 | 7.74 | 8.11 | 8.11 | 247,900 |
| Jul 05, 2024 | 7.89 | 7.96 | 7.82 | 7.84 | 7.84 | 98,200 |
| Jul 04, 2024 | 7.88 | 7.88 | 7.79 | 7.85 | 7.85 | 19,300 |
| Jul 03, 2024 | 7.82 | 7.95 | 7.78 | 7.85 | 7.85 | 87,400 |
| Jul 02, 2024 | 7.93 | 8.02 | 7.82 | 7.82 | 7.82 | 54,600 |
| Jun 28, 2024 | 7.99 | 8.09 | 7.84 | 7.90 | 7.90 | 103,100 |
| Jun 27, 2024 | 7.74 | 7.99 | 7.74 | 7.96 | 7.96 | 130,200 |
| Jun 26, 2024 | 7.84 | 7.91 | 7.72 | 7.83 | 7.83 | 126,600 |
| Jun 25, 2024 | 7.97 | 8.00 | 7.67 | 7.93 | 7.93 | 141,200 |
| Jun 24, 2024 | 8.01 | 8.07 | 7.94 | 7.97 | 7.97 | 87,300 |
| Jun 21, 2024 | 8.11 | 8.11 | 7.88 | 8.10 | 8.10 | 195,900 |
| Jun 20, 2024 | 7.97 | 8.07 | 7.75 | 8.03 | 8.03 | 192,300 |
| Jun 19, 2024 | 7.82 | 7.93 | 7.82 | 7.87 | 7.87 | 70,300 |
| Jun 18, 2024 | 7.81 | 8.04 | 7.81 | 7.86 | 7.86 | 107,300 |
| Jun 17, 2024 | 8.03 | 8.06 | 7.76 | 7.87 | 7.87 | 225,400 |
| Jun 14, 2024 | 8.00 | 8.08 | 7.88 | 8.08 | 8.08 | 190,900 |
| Jun 13, 2024 | 8.12 | 8.22 | 7.90 | 8.00 | 8.00 | 120,300 |
| Jun 12, 2024 | 8.10 | 8.18 | 8.04 | 8.07 | 8.07 | 109,300 |
| Jun 11, 2024 | 7.97 | 8.04 | 7.94 | 7.98 | 7.98 | 54,000 |
| Jun 10, 2024 | 7.97 | 8.13 | 7.97 | 8.06 | 8.06 | 94,400 |
| Jun 07, 2024 | 8.07 | 8.09 | 7.98 | 8.04 | 8.04 | 75,700 |
| Jun 06, 2024 | 8.28 | 8.40 | 8.01 | 8.15 | 8.15 | 224,400 |
| Jun 05, 2024 | 7.78 | 8.27 | 7.66 | 8.24 | 8.24 | 297,400 |
| Jun 04, 2024 | 7.60 | 7.82 | 7.60 | 7.62 | 7.62 | 151,100 |
| Jun 03, 2024 | 7.87 | 7.87 | 7.56 | 7.64 | 7.64 | 204,700 |
| May 31, 2024 | 7.84 | 7.86 | 7.57 | 7.76 | 7.76 | 399,600 |
| *Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
Advertisement
Advertisement
Advertisement
© 2024 Yahoo. All rights reserved.