$31.88 -0.08 (%) Telus Corp - New York Stock Exchange, Inc.

May. 27, 2016 | 04:00 PM

Historical

  1. Quotes

  2. Charts

  3. Analysis

  4. Options

  5. Historical



Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

TU historical data

Date Open High Low Close Volume
5/27/201631.8731.9531.7331.88147,249
5/26/201631.9132.1131.7331.96216,110
5/25/201631.3931.6631.3331.61183,208
5/24/201630.9731.3130.8831.29222,054
5/23/201630.9731.1330.8830.98105,880
5/20/201630.9431.1630.9330.96350,225
5/19/201630.9230.9530.6830.82123,132
5/18/201631.2731.5331.0431.20185,317
5/17/201631.4431.6031.2531.38169,986
5/16/201631.4131.7431.3331.63182,051
5/13/201631.7131.7131.2331.31128,218
5/12/201631.7431.9131.3831.76132,262
5/11/201631.2631.8131.1831.57243,881
5/10/201630.9931.3330.9631.26182,557
5/9/201630.9130.9930.7230.85336,213
5/6/201630.6831.0330.6430.91158,272
5/5/201630.9731.0730.6830.77274,540
5/4/201630.8130.9430.6430.84265,458
5/3/201631.5131.6430.9231.03160,682
5/2/201631.8332.1631.6431.76388,818
4/29/201631.7731.8031.4931.66297,557
4/28/201631.2431.7831.2131.64148,397
4/27/201631.2031.3530.9131.27205,658
4/26/201631.3131.4531.0631.14176,203
4/25/201631.0231.3831.0231.18129,499
4/22/201631.2431.4330.9131.12239,474
4/21/201631.6131.6130.9031.04214,030
4/20/201631.7831.8631.6231.65333,157
4/19/201632.0932.1331.7131.82217,984
4/18/201631.2831.8631.2831.83364,026
4/15/201631.7931.8631.3531.47312,482
4/14/201631.8132.0331.5931.79251,807
4/13/201632.3132.3931.7331.75264,203
4/12/201631.9932.2931.8432.12280,731
4/11/201632.0632.2631.9131.91185,578
4/8/201631.9432.1531.7431.81174,684
4/7/201631.6831.7031.3431.64181,935
4/6/201631.9632.2731.7032.03163,265
4/5/201631.8932.1631.7031.96210,057
4/4/201632.3032.4632.1132.22130,259
4/1/201632.1932.5132.1732.40217,421
3/31/201632.8632.9632.5232.53199,630
3/30/201632.4132.9232.4132.78202,224
3/29/201631.8432.3331.6232.23145,335
3/28/201631.5131.8831.3631.88146,221
3/24/201631.1931.4730.9531.44192,089
3/23/201631.3031.4831.1631.48231,364
3/22/201631.6731.8931.6131.82196,689
3/21/201631.4231.9231.4231.83250,375
3/18/201631.9831.9831.4031.55356,211
3/17/201631.4332.0631.4332.00232,183
3/16/201630.7231.2430.6431.16198,336
3/15/201630.5730.8730.4930.83198,320
3/14/201630.7330.8130.3630.75173,215
3/11/201630.5730.9630.5530.84193,402
3/10/201630.3530.5730.1530.29251,845
3/9/201629.7030.4829.6130.46315,649
3/8/201629.6129.9829.5429.93270,021
3/7/201629.2729.9929.2429.71312,292
3/4/201629.3029.4529.0629.41142,543
3/3/201629.0629.3929.0429.25202,940
3/2/201629.4329.4328.9729.16175,773
3/1/201629.1529.5928.9229.59238,328
2/29/201628.9429.2128.7029.14243,705
2/26/201629.2929.3128.9628.98269,363
2/25/201629.3129.4229.0729.14187,411
2/24/201628.5329.2428.3729.20237,823
2/23/201628.7528.9928.7528.86160,735
2/22/201629.0129.2228.8328.89300,215
2/19/201628.3828.8628.2928.61244,506
2/18/201628.1028.6028.0928.52217,941
2/17/201628.1928.2227.8028.06384,945
2/16/201628.5928.6027.7627.93370,679
2/12/201628.2328.5227.7528.44699,027
2/11/201627.8028.5427.4628.51316,580
2/10/201628.5228.9328.3828.63261,549
2/9/201628.6529.1028.3928.60333,295
2/8/201628.8129.0828.6528.81378,811
2/5/201629.0329.1328.8429.08330,661
2/4/201629.0729.2928.9529.14294,307
2/3/201628.3728.8828.2828.83380,734
2/2/201627.5427.9827.3527.95213,542
2/1/201627.7828.2027.4827.96286,843
1/29/201627.6928.0527.6227.73485,351
1/28/201626.8927.5926.6127.50396,111
1/27/201626.4327.0326.2126.44395,146
1/26/201626.3327.0126.2126.75284,248
1/25/201626.4226.4225.8825.91201,247
1/22/201626.2526.6026.0926.55219,168
1/21/201625.1225.8825.0325.78608,386
1/20/201624.9625.2424.3425.07461,938
1/19/201625.2425.8125.1925.29255,795
1/15/201625.4525.4525.0025.05309,146
1/14/201625.8626.0225.6825.95288,177
1/13/201626.5426.6425.7925.87202,185
1/12/201626.4226.6026.0626.51282,061
1/11/201626.5926.6326.2726.30242,982
1/8/201626.8626.8626.3426.42289,227
1/7/201626.4926.8626.4026.72409,723
1/6/201626.9327.0726.7026.75315,808
  • Showing 1-100 of 1,258 items
  • 1
  • 2
  • 3
  • ...
  • 13
  • >>
Trading Center