Telus Corp $34.58

down -0.18


28/7/2014 04:01 PM  |  NYSE : TU  
Industries : Telecommunications / Telecom Services - Domestic
Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

TU historical data

Date Open High Low Close Volume
7/28/201434.7534.9534.3934.58198,638
7/25/201435.4135.4334.6534.76253,066
7/24/201435.4735.6635.3835.44132,056
7/23/201435.9035.9035.3435.49179,919
7/22/201436.0536.1635.7235.89140,217
7/21/201436.1736.1835.9236.0572,776
7/18/201436.0336.3835.8836.1198,650
7/17/201435.9336.1735.6935.88106,149
7/16/201435.4336.1735.3335.92170,445
7/15/201436.5036.5035.4035.46215,992
7/14/201436.4236.6536.2636.47114,326
7/11/201436.6536.6536.2236.3888,984
7/10/201436.4536.7336.2836.61108,238
7/9/201436.0336.7735.9736.76142,624
7/8/201436.6736.7135.6636.05375,359
7/7/201437.1437.2136.4036.83444,137
7/3/201437.0537.5137.0537.3484,039
7/2/201437.6037.6936.9837.13162,996
7/1/201437.4137.6537.3237.6046,429
6/30/201437.4937.5737.1937.24149,732
6/27/201436.9937.4936.9337.4476,532
6/26/201436.8737.3136.8236.91149,921
6/25/201437.0237.2536.7136.77118,267
6/24/201437.1537.2836.8036.91200,515
6/23/201437.5237.5237.0037.27148,941
6/20/201438.1638.1737.1737.52263,516
6/19/201438.3038.3637.6337.68268,001
6/18/201437.9438.2937.8638.14326,023
6/17/201438.3238.4037.8937.95281,747
6/16/201438.0338.5638.0138.35237,342
6/13/201437.9038.2437.8138.12226,118
6/12/201437.5837.8837.5537.8599,271
6/11/201437.7737.9337.4337.5291,569
6/10/201437.7637.8537.6137.67145,789
6/9/201437.7537.9537.5937.61147,500
6/6/201437.8237.8837.4737.58127,689
6/5/201438.5238.6738.0438.31224,378
6/4/201438.5338.7638.2838.62163,915
6/3/201438.0238.5837.9738.46244,767
6/2/201437.7638.1937.6238.06108,332
5/30/201437.7738.2137.5837.77141,070
5/29/201438.1438.1837.5837.78130,950
5/28/201438.0338.2137.9137.95148,531
5/27/201438.4538.6138.0238.05100,516
5/23/201438.2938.3838.1838.3386,356
5/22/201437.8938.4937.6838.24128,414
5/21/201437.1837.8937.0737.8696,536
5/20/201437.1537.3336.9837.1887,807
5/19/201437.5437.5837.0937.4766,514
5/16/201437.5737.6737.2037.3691,038
5/15/201437.1137.5737.0637.5599,099
5/14/201436.8137.1136.8137.00111,899
5/13/201436.7837.1636.7836.88116,641
5/12/201436.4536.7536.4336.6878,878
5/9/201436.6136.6436.2136.39106,318
5/8/201436.5836.8436.1036.7395,093
5/7/201435.8236.6235.7736.34227,841
5/6/201435.6335.9535.4335.84150,516
5/5/201435.2035.6235.2035.4793,344
5/2/201435.2235.4535.1735.2680,541
5/1/201435.1935.4835.0735.2779,010
4/30/201435.0435.3434.9935.27105,646
4/29/201434.9635.1834.9235.1478,588
4/28/201434.5634.9434.5634.7462,171
4/25/201434.8034.8534.2434.43100,192
4/24/201434.5635.0334.5634.8880,504
4/23/201434.6734.8534.5234.59112,212
4/22/201434.9535.0034.4934.7189,037
4/21/201434.7835.0234.7834.8775,076
4/17/201435.0235.1734.6734.8990,171
4/16/201434.8935.2634.8734.9784,630
4/15/201434.3835.0834.3034.8089,847
4/14/201434.7334.7333.9134.57204,659
4/11/201434.8034.9334.6734.7263,597
4/10/201435.6035.7134.8734.87148,133
4/9/201435.6935.7835.4435.6469,295
4/8/201435.4335.7835.2335.7093,133
4/7/201435.0535.4235.0435.30127,525
4/4/201434.8135.2234.7435.19130,095
4/3/201435.3835.3834.4534.64306,867
4/2/201435.8336.0635.6835.72113,723
4/1/201436.0336.1835.5035.85164,445
3/31/201436.6536.7535.9035.95171,153
3/28/201435.9436.6335.9036.58152,796
3/27/201435.3636.1035.3636.02137,184
3/26/201434.9235.4434.8935.40309,976
3/25/201434.8235.2034.7734.85249,418
3/24/201434.9535.1734.7635.13110,696
3/21/201434.9835.2834.7934.80384,297
3/20/201434.6135.0034.4234.73119,366
3/19/201435.0735.2734.6634.8998,053
3/18/201434.8635.4734.8135.24117,061
3/17/201434.9535.1734.5834.79118,608
3/14/201434.4434.8634.3934.78100,242
3/13/201434.9835.0434.4534.73113,067
3/12/201434.4334.9034.4034.84106,074
3/11/201434.7034.8534.5134.74209,496
3/10/201434.7234.7934.5034.73129,976
3/7/201435.0835.1534.5334.76100,454
3/6/201435.4435.6735.3535.55102,866
Trading Center