Toronto CAD

TELUS Corporation (T.TO)

Compare
22.55 +0.23 (+1.03%)
As of 3:22 PM EDT. Market Open.
Currency in CAD
Download
Date Open High Low Close
Adj Close
Volume
Oct 17, 2024 22.30 22.59 22.28 22.55 22.55 1,500,408
Oct 16, 2024 22.25 22.41 22.25 22.32 22.32 2,166,700
Oct 15, 2024 22.17 22.44 22.17 22.24 22.24 2,014,500
Oct 11, 2024 22.07 22.37 22.03 22.28 22.28 1,993,100
Oct 10, 2024 22.09 22.20 21.96 22.08 22.08 3,441,700
Oct 9, 2024 22.00 22.12 21.97 22.11 22.11 1,952,600
Oct 8, 2024 22.14 22.23 21.96 22.05 22.05 2,509,300
Oct 7, 2024 22.16 22.20 22.00 22.16 22.16 3,770,500
Oct 4, 2024 22.32 22.40 22.09 22.11 22.11 2,592,100
Oct 3, 2024 22.44 22.52 22.22 22.28 22.28 3,113,300
Oct 2, 2024 22.59 22.62 22.35 22.48 22.48 3,221,700
Oct 1, 2024 22.71 22.76 22.52 22.65 22.65 1,938,900
Sep 30, 2024 22.75 22.76 22.54 22.69 22.69 2,101,500
Sep 27, 2024 22.39 22.75 22.39 22.66 22.66 2,912,000
Sep 26, 2024 22.30 22.53 22.23 22.47 22.47 2,153,800
Sep 25, 2024 22.47 22.49 22.17 22.25 22.25 2,166,100
Sep 24, 2024 22.47 22.49 22.35 22.41 22.41 1,727,400
Sep 23, 2024 22.71 22.74 22.41 22.52 22.52 2,983,400
Sep 20, 2024 22.82 22.84 22.59 22.75 22.75 13,049,100
Sep 19, 2024 22.92 23.02 22.72 22.86 22.86 3,005,900
Sep 18, 2024 22.90 23.03 22.80 22.86 22.86 2,801,300
Sep 17, 2024 23.05 23.17 22.84 22.94 22.94 2,674,500
Sep 16, 2024 23.00 23.20 22.97 23.03 23.03 2,581,600
Sep 13, 2024 23.06 23.43 22.86 23.01 23.01 3,369,600
Sep 12, 2024 22.48 23.07 22.47 23.06 23.06 6,570,500
Sep 11, 2024 22.41 22.53 22.28 22.48 22.48 4,280,400
Sep 10, 2024 0.39 Dividend
Sep 10, 2024 22.55 22.68 22.45 22.58 22.58 4,192,100
Sep 9, 2024 22.96 23.20 22.93 23.09 22.70 4,801,700
Sep 6, 2024 22.77 22.92 22.73 22.86 22.47 3,759,400
Sep 5, 2024 22.55 22.88 22.55 22.71 22.33 3,959,400
Sep 4, 2024 22.16 22.58 22.16 22.46 22.08 3,653,200
Sep 3, 2024 21.77 22.25 21.77 22.20 21.83 3,384,800
Aug 30, 2024 21.72 21.93 21.65 21.77 21.40 3,347,000
Aug 29, 2024 21.68 21.74 21.54 21.60 21.24 3,780,200
Aug 28, 2024 21.70 21.82 21.56 21.68 21.31 2,447,100
Aug 27, 2024 21.70 21.86 21.66 21.73 21.36 2,030,600
Aug 26, 2024 21.73 21.94 21.73 21.94 21.57 2,124,400
Aug 23, 2024 21.59 21.85 21.59 21.73 21.36 3,101,500
Aug 22, 2024 21.61 21.75 21.49 21.56 21.20 4,235,500
Aug 21, 2024 21.62 21.70 21.58 21.60 21.24 2,235,400
Aug 20, 2024 21.80 21.81 21.59 21.64 21.28 2,548,300
Aug 19, 2024 21.98 22.03 21.82 21.84 21.47 3,860,200
Aug 16, 2024 21.91 21.96 21.83 21.90 21.53 1,924,100
Aug 15, 2024 21.91 22.01 21.79 21.93 21.56 5,021,000
Aug 14, 2024 22.17 22.26 21.90 21.96 21.59 4,804,800
Aug 13, 2024 22.57 22.63 22.20 22.21 21.84 5,706,200
Aug 12, 2024 22.57 22.60 22.40 22.54 22.16 4,652,100
Aug 9, 2024 22.58 22.58 22.39 22.52 22.14 1,703,000
Aug 8, 2024 22.66 22.68 22.46 22.51 22.13 1,985,200
Aug 7, 2024 22.59 22.67 22.44 22.58 22.20 3,835,200
Aug 6, 2024 21.99 22.92 21.97 22.50 22.12 5,145,000
Aug 2, 2024 22.60 23.09 22.25 23.04 22.65 6,464,000
Aug 1, 2024 22.28 22.73 22.16 22.68 22.30 3,588,800
Jul 31, 2024 22.16 22.41 22.15 22.29 21.91 2,737,800
Jul 30, 2024 22.00 22.27 21.94 22.13 21.76 3,243,500
Jul 29, 2024 22.03 22.06 21.83 22.00 21.63 1,602,300
Jul 26, 2024 21.81 22.05 21.81 21.95 21.58 2,421,500
Jul 25, 2024 21.70 21.96 21.68 21.89 21.52 2,199,800
Jul 24, 2024 21.62 21.81 21.55 21.78 21.41 1,737,800
Jul 23, 2024 21.67 21.79 21.57 21.62 21.26 1,368,100
Jul 22, 2024 21.76 21.88 21.64 21.65 21.29 1,868,600
Jul 19, 2024 21.74 21.79 21.57 21.72 21.35 2,046,700
Jul 18, 2024 21.69 21.96 21.61 21.83 21.46 2,641,900
Jul 17, 2024 21.45 21.71 21.42 21.66 21.30 2,025,100
Jul 16, 2024 21.25 21.58 21.19 21.49 21.13 2,219,600
Jul 15, 2024 21.18 21.34 21.04 21.21 20.85 1,730,200
Jul 12, 2024 21.05 21.28 21.02 21.19 20.83 4,276,100
Jul 11, 2024 20.91 21.20 20.81 20.98 20.63 4,543,500
Jul 10, 2024 21.01 21.15 20.81 20.83 20.48 3,302,300
Jul 9, 2024 20.94 21.09 20.81 21.05 20.70 3,983,300
Jul 8, 2024 20.80 21.07 20.77 21.04 20.69 2,234,900
Jul 5, 2024 20.71 20.86 20.60 20.82 20.47 2,839,900
Jul 4, 2024 20.65 20.84 20.58 20.73 20.38 1,069,400
Jul 3, 2024 20.47 20.73 20.45 20.56 20.21 2,403,000
Jul 2, 2024 20.65 20.73 20.04 20.41 20.07 5,770,000
Jun 28, 2024 20.80 20.84 20.70 20.71 20.36 3,766,000
Jun 27, 2024 20.78 20.83 20.67 20.79 20.44 2,837,200
Jun 26, 2024 21.11 21.14 20.70 20.82 20.47 6,715,100
Jun 25, 2024 21.64 21.64 21.13 21.20 20.84 4,027,700
Jun 24, 2024 21.61 21.80 21.51 21.64 21.28 2,857,900
Jun 21, 2024 21.54 21.67 21.48 21.59 21.23 9,386,300
Jun 20, 2024 21.19 21.56 21.15 21.53 21.17 2,931,000
Jun 19, 2024 21.28 21.38 21.18 21.21 20.85 1,349,800
Jun 18, 2024 21.40 21.44 21.28 21.36 21.00 3,821,700
Jun 17, 2024 21.61 21.64 21.41 21.44 21.08 2,533,000
Jun 14, 2024 21.60 21.75 21.38 21.72 21.35 3,533,200
Jun 13, 2024 22.07 22.08 21.57 21.75 21.38 4,001,100
Jun 12, 2024 22.25 22.39 22.08 22.09 21.72 6,251,500
Jun 11, 2024 22.09 22.14 21.90 22.13 21.76 6,818,200
Jun 10, 2024 0.39 Dividend
Jun 10, 2024 22.28 22.34 22.08 22.18 21.81 5,025,900
Jun 7, 2024 22.76 22.86 22.72 22.76 21.99 6,513,700
Jun 6, 2024 22.75 22.97 22.74 22.85 22.08 4,330,700
Jun 5, 2024 22.84 22.91 22.63 22.80 22.03 2,841,200
Jun 4, 2024 22.48 22.88 22.37 22.81 22.04 4,216,500
Jun 3, 2024 22.38 22.51 22.24 22.44 21.68 2,475,000
May 31, 2024 22.10 22.43 22.10 22.41 21.66 6,832,200
May 30, 2024 21.93 22.22 21.90 22.07 21.33 2,499,900
May 29, 2024 22.12 22.14 21.84 21.96 21.22 3,613,300
May 28, 2024 22.60 22.60 22.11 22.24 21.49 3,286,100
May 27, 2024 22.25 22.34 22.19 22.20 21.45 990,200
May 24, 2024 22.49 22.49 22.21 22.22 21.47 2,493,800
May 23, 2024 22.64 22.70 22.31 22.49 21.73 3,702,200
May 22, 2024 22.35 22.67 22.27 22.65 21.89 3,700,500
May 21, 2024 22.44 22.49 22.28 22.38 21.63 5,604,000
May 17, 2024 22.45 22.67 22.37 22.59 21.83 2,995,700
May 16, 2024 22.44 22.50 22.32 22.42 21.67 3,238,300
May 15, 2024 22.56 22.75 22.45 22.45 21.69 2,799,400
May 14, 2024 22.23 22.47 22.23 22.44 21.68 2,171,600
May 13, 2024 22.00 22.30 21.98 22.24 21.49 2,846,100
May 10, 2024 22.34 22.44 21.99 22.01 21.27 4,784,500
May 9, 2024 22.66 22.74 22.27 22.41 21.66 3,205,900
May 8, 2024 22.50 22.72 22.47 22.51 21.75 2,704,200
May 7, 2024 22.54 22.64 22.49 22.54 21.78 1,991,200
May 6, 2024 22.46 22.66 22.43 22.48 21.72 2,727,200
May 3, 2024 22.18 22.62 22.18 22.39 21.64 2,912,500
May 2, 2024 22.40 22.43 21.92 22.38 21.63 3,286,000
May 1, 2024 22.08 22.43 21.97 22.32 21.57 4,209,900
Apr 30, 2024 22.01 22.19 21.93 22.11 21.37 2,749,400
Apr 29, 2024 21.91 22.20 21.91 22.06 21.32 2,287,900
Apr 26, 2024 21.95 22.05 21.87 21.95 21.21 1,989,500
Apr 25, 2024 21.85 22.04 21.75 22.00 21.26 2,581,900
Apr 24, 2024 22.11 22.26 21.79 22.01 21.27 2,970,800
Apr 23, 2024 22.08 22.21 22.01 22.14 21.39 3,250,000
Apr 22, 2024 21.86 22.05 21.82 22.02 21.28 4,700,800
Apr 19, 2024 21.69 21.94 21.69 21.87 21.13 3,740,200
Apr 18, 2024 21.69 21.84 21.57 21.73 21.00 2,599,800
Apr 17, 2024 21.70 21.92 21.56 21.69 20.96 1,836,900
Apr 16, 2024 21.63 21.75 21.25 21.68 20.95 3,626,000
Apr 15, 2024 21.90 22.06 21.39 21.73 21.00 3,284,800
Apr 12, 2024 22.13 22.19 21.72 21.87 21.13 2,879,100
Apr 11, 2024 22.11 22.26 21.98 22.13 21.39 2,253,000
Apr 10, 2024 22.12 22.17 21.90 22.15 21.40 3,874,400
Apr 9, 2024 22.05 22.42 21.98 22.29 21.54 3,082,200
Apr 8, 2024 21.85 22.08 21.69 22.05 21.31 3,715,100
Apr 5, 2024 21.64 21.96 21.57 21.77 21.04 2,646,200
Apr 4, 2024 21.65 21.82 21.61 21.63 20.90 4,519,700
Apr 3, 2024 21.60 21.92 21.58 21.64 20.91 3,273,900
Apr 2, 2024 21.45 21.66 21.20 21.64 20.91 4,025,200
Apr 1, 2024 21.65 21.65 21.12 21.59 20.86 4,095,600
Mar 28, 2024 21.59 21.84 21.54 21.67 20.94 2,612,000
Mar 27, 2024 21.50 21.68 21.35 21.59 20.86 3,261,200
Mar 26, 2024 21.51 21.59 21.32 21.34 20.62 3,987,000
Mar 25, 2024 21.66 21.69 21.31 21.46 20.74 3,333,700
Mar 22, 2024 22.42 22.50 21.68 21.76 21.03 4,931,700
Mar 21, 2024 22.45 22.67 22.31 22.33 21.58 4,035,400
Mar 20, 2024 22.32 22.54 22.27 22.50 21.74 2,073,200
Mar 19, 2024 22.31 22.53 22.22 22.35 21.60 2,005,800
Mar 18, 2024 22.43 22.44 22.19 22.36 21.61 3,567,200
Mar 15, 2024 22.27 22.53 22.12 22.42 21.67 12,390,100
Mar 14, 2024 22.75 22.76 22.13 22.34 21.59 4,365,400
Mar 13, 2024 23.08 23.20 22.68 22.79 22.02 4,233,200
Mar 12, 2024 23.30 23.36 23.00 23.08 22.30 2,642,000
Mar 11, 2024 23.28 23.43 23.08 23.30 22.52 1,756,500
Mar 8, 2024 0.38 Dividend
Mar 8, 2024 23.32 23.40 23.21 23.36 22.57 2,189,700
Mar 7, 2024 23.80 23.97 23.62 23.77 22.61 2,060,100
Mar 6, 2024 23.44 23.72 23.40 23.65 22.49 2,225,900
Mar 5, 2024 23.44 23.51 23.20 23.34 22.20 2,363,300
Mar 4, 2024 23.79 23.80 23.47 23.52 22.37 2,265,600
Mar 1, 2024 23.68 23.87 23.54 23.83 22.66 1,864,400
Feb 29, 2024 23.62 23.89 23.58 23.67 22.51 3,222,400
Feb 28, 2024 23.85 23.88 23.56 23.64 22.48 2,896,100
Feb 27, 2024 23.89 23.99 23.82 23.97 22.80 1,393,200
Feb 26, 2024 24.30 24.31 23.71 23.84 22.67 3,342,700
Feb 23, 2024 24.34 24.47 24.13 24.32 23.13 3,671,300
Feb 22, 2024 24.31 24.41 24.19 24.35 23.16 2,071,800
Feb 21, 2024 24.19 24.35 23.99 24.20 23.02 1,568,600
Feb 20, 2024 23.87 24.32 23.87 24.20 23.02 2,501,400
Feb 16, 2024 23.70 24.10 23.67 23.94 22.77 3,408,900
Feb 15, 2024 23.44 23.87 23.41 23.70 22.54 3,808,200
Feb 14, 2024 23.25 23.45 23.22 23.40 22.25 2,177,900
Feb 13, 2024 23.54 23.65 22.95 23.19 22.06 3,994,400
Feb 12, 2024 23.52 23.80 23.39 23.71 22.55 2,452,700
Feb 9, 2024 23.11 24.16 23.10 23.64 22.48 4,956,800
Feb 8, 2024 23.43 23.43 22.83 22.96 21.84 5,595,600
Feb 7, 2024 23.50 23.57 23.32 23.51 22.36 2,608,900
Feb 6, 2024 23.36 23.58 23.24 23.48 22.33 3,036,400
Feb 5, 2024 23.70 23.75 23.34 23.38 22.24 5,488,900
Feb 2, 2024 24.18 24.19 23.53 23.84 22.67 3,291,900
Feb 1, 2024 24.15 24.30 23.95 24.25 23.06 2,997,900
Jan 31, 2024 24.27 24.38 23.90 24.08 22.90 3,179,500
Jan 30, 2024 24.46 24.50 24.25 24.27 23.08 2,028,100
Jan 29, 2024 24.30 24.62 24.12 24.48 23.28 1,688,900
Jan 26, 2024 24.45 24.59 24.34 24.35 23.16 1,508,700
Jan 25, 2024 24.63 24.74 24.43 24.45 23.25 2,029,400
Jan 24, 2024 24.80 24.92 24.42 24.50 23.30 1,614,200
Jan 23, 2024 24.51 24.73 24.42 24.73 23.52 1,967,600
Jan 22, 2024 24.71 24.72 24.46 24.53 23.33 1,995,700
Jan 19, 2024 24.61 24.69 24.44 24.62 23.42 1,878,700
Jan 18, 2024 24.66 24.70 24.30 24.62 23.42 2,143,600
Jan 17, 2024 24.62 24.67 24.34 24.57 23.37 2,782,900
Jan 16, 2024 24.46 24.81 24.43 24.77 23.56 3,029,500
Jan 15, 2024 24.25 24.71 24.19 24.63 23.42 948,400
Jan 12, 2024 24.28 24.53 24.28 24.30 23.11 1,637,400
Jan 11, 2024 24.42 24.60 24.12 24.22 23.03 1,903,400
Jan 10, 2024 24.19 24.47 24.19 24.46 23.26 2,386,300
Jan 9, 2024 24.18 24.26 23.94 24.26 23.07 2,652,600
Jan 8, 2024 24.00 24.35 23.98 24.21 23.03 2,962,000
Jan 5, 2024 23.76 23.96 23.65 23.95 22.78 2,561,900
Jan 4, 2024 23.67 23.92 23.31 23.87 22.70 3,112,900
Jan 3, 2024 23.75 24.01 23.63 23.93 22.76 2,496,400
Jan 2, 2024 23.54 23.99 23.53 23.88 22.71 3,838,800
Dec 29, 2023 23.55 23.67 23.43 23.58 22.43 2,173,600
Dec 28, 2023 23.38 23.62 23.33 23.57 22.42 1,546,900
Dec 27, 2023 23.21 23.43 23.19 23.38 22.24 2,688,600
Dec 22, 2023 23.46 23.66 23.26 23.29 22.15 2,707,600
Dec 21, 2023 23.52 23.71 23.41 23.46 22.31 2,638,300
Dec 20, 2023 23.75 23.85 23.44 23.47 22.32 2,710,100
Dec 19, 2023 23.84 23.99 23.71 23.75 22.59 2,570,600
Dec 18, 2023 24.13 24.21 23.70 23.76 22.60 2,935,400
Dec 15, 2023 24.68 24.68 23.90 23.96 22.79 10,250,300
Dec 14, 2023 24.95 25.07 24.52 24.64 23.43 3,575,400
Dec 13, 2023 24.53 25.00 24.40 24.95 23.73 2,639,300
Dec 12, 2023 24.67 24.76 24.41 24.60 23.40 2,726,200
Dec 11, 2023 25.00 25.00 24.60 24.73 23.52 2,513,200
Dec 8, 2023 0.38 Dividend
Dec 8, 2023 25.33 25.40 25.01 25.06 23.83 2,478,900
Dec 7, 2023 25.66 25.84 25.48 25.75 24.13 3,290,900
Dec 6, 2023 25.34 25.94 25.34 25.59 23.98 3,909,700
Dec 5, 2023 25.25 25.43 25.24 25.31 23.72 3,714,700
Dec 4, 2023 24.85 25.36 24.85 25.23 23.64 4,513,700
Dec 1, 2023 24.26 25.10 24.26 24.98 23.41 5,423,700
Nov 30, 2023 23.89 24.39 23.78 24.28 22.75 5,045,100
Nov 29, 2023 24.13 24.17 23.85 23.86 22.36 2,463,100
Nov 28, 2023 24.09 24.17 23.91 24.04 22.53 2,300,200
Nov 27, 2023 24.06 24.25 24.01 24.09 22.58 2,161,500
Nov 24, 2023 24.01 24.14 23.97 24.06 22.55 1,354,200
Nov 23, 2023 24.17 24.17 23.95 24.04 22.53 764,200
Nov 22, 2023 24.22 24.27 24.03 24.05 22.54 1,658,900
Nov 21, 2023 24.20 24.34 24.08 24.10 22.59 1,812,500
Nov 20, 2023 24.17 24.27 24.03 24.20 22.68 1,697,000
Nov 17, 2023 24.40 24.51 24.16 24.22 22.70 1,625,100
Nov 16, 2023 24.45 24.62 24.28 24.31 22.78 1,373,600
Nov 15, 2023 24.30 24.46 24.24 24.45 22.91 2,671,600
Nov 14, 2023 24.00 24.27 23.98 24.25 22.73 2,386,400
Nov 13, 2023 23.75 24.08 23.57 23.77 22.28 1,213,800
Nov 10, 2023 23.83 23.90 23.56 23.79 22.30 1,891,400
Nov 9, 2023 23.93 24.00 23.76 23.82 22.32 1,682,500
Nov 8, 2023 24.02 24.23 23.71 23.82 22.32 1,879,400
Nov 7, 2023 24.10 24.42 23.95 24.02 22.51 2,865,000
Nov 6, 2023 24.34 24.45 24.09 24.16 22.64 2,480,300
Nov 3, 2023 23.78 24.45 23.58 24.25 22.73 3,433,100
Nov 2, 2023 23.00 23.80 23.00 23.66 22.17 3,606,100
Nov 1, 2023 22.47 22.83 22.42 22.78 21.35 1,830,700
Oct 31, 2023 22.41 22.64 22.36 22.36 20.96 2,437,500
Oct 30, 2023 22.17 22.57 22.15 22.36 20.96 1,875,200
Oct 27, 2023 22.23 22.37 21.91 22.01 20.63 2,097,900
Oct 26, 2023 22.27 22.50 22.19 22.32 20.92 1,127,500
Oct 25, 2023 22.26 22.60 22.16 22.28 20.88 1,348,800
Oct 24, 2023 22.18 22.44 22.14 22.36 20.96 1,921,300
Oct 23, 2023 22.00 22.39 21.88 22.07 20.68 2,333,400
Oct 20, 2023 22.31 22.45 22.10 22.12 20.73 1,611,200
Oct 19, 2023 22.54 22.71 22.37 22.45 21.04 2,025,300
Oct 18, 2023 22.71 22.76 22.50 22.51 21.10 1,291,900
Oct 17, 2023 22.96 23.07 22.80 22.87 21.43 1,121,500

Related Tickers