Unlock stock picks and a broker-level newsfeed that powers Wall Street.

Toronto - Delayed Quote CAD

TELUS Corporation (T.TO)

20.77
-0.29
(-1.38%)
At close: May 7 at 4:00:00 PM EDT
Currency in CAD
Download
Date Open High Low Close Adj Close Volume
May 7, 202521.0621.2520.7420.7720.775,698,400
May 6, 202520.8721.1220.8321.0621.062,247,000
May 5, 202520.7920.8720.5620.8520.851,597,100
May 2, 202521.0721.1220.7120.7220.723,103,800
May 1, 202521.1921.2320.9621.1021.102,449,300
Apr 30, 202521.0121.2520.9621.2221.223,670,700
Apr 29, 202520.9221.1020.9020.9920.992,037,700
Apr 28, 202520.7620.9120.6820.8220.821,383,500
Apr 25, 202520.8020.9220.5420.7620.761,899,500
Apr 24, 202520.9620.9820.8320.8420.841,954,200
Apr 23, 202520.9321.0220.7720.9120.913,087,200
Apr 22, 202521.0021.1220.9020.9720.973,221,000
Apr 21, 202520.7320.9820.7320.9820.982,101,900
Apr 17, 202520.5120.8520.5120.7620.762,587,300
Apr 16, 202520.4920.6520.4120.4920.492,440,400
Apr 15, 202520.5920.6520.3620.4620.462,724,900
Apr 14, 202520.3120.5920.2020.5520.553,001,600
Apr 11, 202520.0720.5020.0420.2320.234,410,000
Apr 10, 202519.8720.1819.6620.1620.166,374,200
Apr 9, 202519.5020.3119.2719.8619.867,169,300
Apr 8, 202520.3920.5019.5119.6819.689,031,200
Apr 7, 202520.0020.4719.8220.3120.318,258,500
Apr 4, 202520.3820.8920.3020.6020.608,184,400
Apr 3, 202520.0020.5019.9120.5020.505,544,900
Apr 2, 202520.5420.5619.9720.0420.045,059,700
Apr 1, 202520.6020.6420.4320.5820.583,439,500
Mar 31, 202520.3920.8720.3920.6420.644,415,600
Mar 28, 202520.5020.5820.3120.4420.443,267,700
Mar 27, 202520.1720.4820.1620.4320.433,458,000
Mar 26, 202519.9020.2219.7820.2020.204,288,400
Mar 25, 202519.8019.9919.7819.8919.893,975,100
Mar 24, 202520.0020.0919.7019.7619.767,734,800
Mar 21, 202520.7220.9019.9019.9919.9914,723,000
Mar 20, 202521.3621.3720.9120.9820.984,481,800
Mar 19, 202521.4121.4821.2221.3721.372,370,800
Mar 18, 202521.4921.5621.2621.4621.462,446,900
Mar 17, 202521.5521.6521.4521.4521.452,932,600
Mar 14, 202521.5721.5821.4521.5321.533,339,600
Mar 13, 202521.5521.8021.4021.6721.674,891,800
Mar 12, 202522.0622.0621.6921.7121.716,704,300
Mar 11, 2025 0.402 Dividend
Mar 11, 202522.7522.7522.1022.1622.165,900,000
Mar 10, 202522.6923.2922.6923.2022.806,969,900
Mar 7, 202522.3622.8722.2522.7222.336,264,000
Mar 6, 202522.0322.4922.0122.3621.974,153,100
Mar 5, 202522.1822.4921.9122.0621.683,920,100
Mar 4, 202522.2322.5322.2322.2921.904,097,500
Mar 3, 202522.2722.5322.2722.4822.092,979,700
Feb 28, 202522.5022.5622.2022.3922.004,024,600
Feb 27, 202522.3622.5222.3222.4022.013,581,400
Feb 26, 202522.4422.5722.3322.4322.043,883,300
Feb 25, 202522.3122.7122.3122.4922.105,502,300
Feb 24, 202522.1622.4222.1622.2921.904,276,700
Feb 21, 202521.7222.2421.7122.1921.815,064,800
Feb 20, 202521.5921.9721.5621.8221.442,666,300
Feb 19, 202521.6321.7121.4121.6821.303,312,100
Feb 18, 202521.7821.8021.5521.5721.203,045,000
Feb 14, 202521.7221.9221.6521.8021.423,902,800
Feb 13, 202521.2321.6621.1321.6421.276,629,300
Feb 12, 202520.7120.9020.7120.8620.503,367,700
Feb 11, 202520.7020.8920.6220.8320.473,071,600
Feb 10, 202520.6020.7820.6020.7320.373,368,000
Feb 7, 202520.8420.8420.4620.5820.225,899,400
Feb 6, 202520.9021.0420.6720.9020.545,838,300
Feb 5, 202521.1121.1820.8520.8520.498,318,300
Feb 4, 202521.1521.2321.0221.0720.703,591,300
Feb 3, 202520.4121.2520.4121.1920.824,075,600
Jan 31, 202521.0021.1220.9121.0820.714,565,700
Jan 30, 202520.8021.1720.7421.0220.663,444,700
Jan 29, 202521.0821.2120.7720.8320.473,398,600
Jan 28, 202521.0521.2520.9321.1420.773,679,600
Jan 27, 202520.2721.0420.2720.9420.584,364,700
Jan 24, 202520.3120.4420.2620.2719.922,470,000
Jan 23, 202520.3220.4620.2620.3219.972,829,800
Jan 22, 202520.2320.4220.0820.3520.004,857,600
Jan 21, 202520.2520.2920.0820.1819.833,922,200
Jan 20, 202520.1920.3520.1820.2819.931,960,200
Jan 17, 202520.0120.2220.0020.1419.793,876,700
Jan 16, 202519.6220.0019.6219.9819.633,185,700
Jan 15, 202519.8119.9619.5819.6019.265,207,900
Jan 14, 202519.6819.7919.3819.7019.364,468,300
Jan 13, 202519.5719.8919.5119.8719.534,442,000
Jan 10, 202519.8919.8919.5219.6919.355,754,800
Jan 9, 202519.9820.0419.8119.9419.593,373,400
Jan 8, 202520.0920.1019.7719.9919.645,683,900
Jan 7, 202520.1620.2620.0420.0819.733,616,300
Jan 6, 202520.0020.1319.8619.9919.643,773,400
Jan 3, 202519.6920.0619.6619.9119.573,853,200
Jan 2, 202519.6019.8119.5119.6319.292,730,700
Dec 31, 202419.3119.5919.2619.4919.152,582,800
Dec 30, 202419.4119.4519.1019.3118.986,267,500
Dec 27, 202419.4019.5819.3519.4619.125,152,600
Dec 24, 202419.4519.6919.4519.4519.114,865,700
Dec 23, 202419.8519.9019.5919.7519.414,197,200
Dec 20, 202419.8420.1019.5719.9219.579,430,300
Dec 19, 202419.8820.0519.6619.8019.465,743,000
Dec 18, 202420.0220.1419.8120.0519.706,410,800
Dec 17, 202420.3420.5120.0320.1119.766,494,100
Dec 16, 202420.6420.9120.4220.5320.175,305,200
Dec 13, 202420.8220.8520.5020.7320.376,564,400
Dec 12, 202421.4921.5220.8820.9720.618,410,600
Dec 11, 2024 0.402 Dividend
Dec 11, 202421.9021.9421.4721.5121.146,439,100
Dec 10, 202422.3422.3721.9122.3521.575,043,700
Dec 9, 202422.2622.5422.1522.3321.555,191,900
Dec 6, 202422.1622.3022.1022.2521.473,650,300
Dec 5, 202422.1022.3222.0522.1221.353,481,100
Dec 4, 202422.0022.1021.8622.0721.303,574,200
Dec 3, 202421.9722.1521.9622.0421.274,123,400
Dec 2, 202421.8121.9521.6721.9021.133,536,300
Nov 29, 202421.7621.8221.6921.8021.042,134,500
Nov 28, 202421.7221.8621.7221.7921.031,181,300
Nov 27, 202421.4021.7721.4021.7320.973,072,100
Nov 26, 202421.5521.7821.3121.4220.675,039,800
Nov 25, 202421.3221.6821.2621.6420.885,414,100
Nov 22, 202421.4521.5321.1621.2620.524,098,900
Nov 21, 202421.5821.6221.2021.3820.634,884,400
Nov 20, 202421.6421.7221.5321.6720.913,131,700
Nov 19, 202421.4921.6721.4021.6520.892,999,000
Nov 18, 202421.3521.7821.3521.6320.873,533,900
Nov 15, 202421.3221.4821.2321.3920.642,397,100
Nov 14, 202421.8021.9521.3221.3420.594,271,000
Nov 13, 202421.8822.0521.7821.8121.053,037,000
Nov 12, 202421.9622.0021.5421.8821.114,571,600
Nov 11, 202421.7922.1021.7221.9521.183,579,500
Nov 8, 202421.8022.1421.6221.8121.056,629,800
Nov 7, 202421.1921.2020.8821.0220.284,879,200
Nov 6, 202421.5521.5520.9021.0520.3111,102,700
Nov 5, 202421.7921.8021.6021.6120.855,229,400
Nov 4, 202421.7821.9521.5521.8221.064,842,400
Nov 1, 202422.0022.1121.7421.9021.132,999,200
Oct 31, 202422.0522.1921.9922.0121.242,953,200
Oct 30, 202422.2122.3322.0622.1021.332,475,600
Oct 29, 202422.3122.3922.1322.3221.545,010,200
Oct 28, 202422.1622.5222.0922.4521.663,977,400
Oct 25, 202422.0822.1421.8622.0021.232,813,200
Oct 24, 202422.2122.3921.9622.0821.318,184,000
Oct 23, 202422.3222.4422.2222.3721.591,726,700
Oct 22, 202422.3822.4122.2022.3621.582,381,100
Oct 21, 202422.5822.6422.3422.4121.632,365,200
Oct 18, 202422.5522.6922.5222.5721.781,607,800
Oct 17, 202422.3022.5922.2822.5521.762,567,000
Oct 16, 202422.2522.4122.2522.3221.542,166,700
Oct 15, 202422.1722.4422.1722.2421.462,014,500
Oct 11, 202422.0722.3722.0322.2821.501,993,100
Oct 10, 202422.0922.2021.9622.0821.313,441,700
Oct 9, 202422.0022.1221.9722.1121.341,952,600
Oct 8, 202422.1422.2321.9622.0521.282,509,300
Oct 7, 202422.1622.2022.0022.1621.383,770,500
Oct 4, 202422.3222.4022.0922.1121.342,592,100
Oct 3, 202422.4422.5222.2222.2821.503,113,300
Oct 2, 202422.5922.6222.3522.4821.693,221,700
Oct 1, 202422.7122.7622.5222.6521.861,938,900
Sep 30, 202422.7522.7622.5422.6921.902,101,500
Sep 27, 202422.3922.7522.3922.6621.872,912,000
Sep 26, 202422.3022.5322.2322.4721.682,153,800
Sep 25, 202422.4722.4922.1722.2521.472,166,100
Sep 24, 202422.4722.4922.3522.4121.631,727,400
Sep 23, 202422.7122.7422.4122.5221.732,983,400
Sep 20, 202422.8222.8422.5922.7521.9513,049,100
Sep 19, 202422.9223.0222.7222.8622.063,005,900
Sep 18, 202422.9023.0322.8022.8622.062,801,300
Sep 17, 202423.0523.1722.8422.9422.142,674,500
Sep 16, 202423.0023.2022.9723.0322.222,581,600
Sep 13, 202423.0623.4322.8623.0122.203,369,600
Sep 12, 202422.4823.0722.4723.0622.256,570,500
Sep 11, 202422.4122.5322.2822.4821.694,280,400
Sep 10, 2024 0.389 Dividend
Sep 10, 202422.5522.6822.4522.5821.794,192,100
Sep 9, 202422.9623.2022.9323.0921.914,801,700
Sep 6, 202422.7722.9222.7322.8621.693,759,400
Sep 5, 202422.5522.8822.5522.7121.553,959,400
Sep 4, 202422.1622.5822.1622.4621.313,653,200
Sep 3, 202421.7722.2521.7722.2021.063,384,800
Aug 30, 202421.7221.9321.6521.7720.653,347,000
Aug 29, 202421.6821.7421.5421.6020.493,780,200
Aug 28, 202421.7021.8221.5621.6820.572,447,100
Aug 27, 202421.7021.8621.6621.7320.622,030,600
Aug 26, 202421.7321.9421.7321.9420.822,124,400
Aug 23, 202421.5921.8521.5921.7320.623,101,500
Aug 22, 202421.6121.7521.4921.5620.454,235,500
Aug 21, 202421.6221.7021.5821.6020.492,235,400
Aug 20, 202421.8021.8121.5921.6420.532,548,300
Aug 19, 202421.9822.0321.8221.8420.723,860,200
Aug 16, 202421.9121.9621.8321.9020.781,924,100
Aug 15, 202421.9122.0121.7921.9320.815,021,000
Aug 14, 202422.1722.2621.9021.9620.834,804,800
Aug 13, 202422.5722.6322.2022.2121.075,706,200
Aug 12, 202422.5722.6022.4022.5421.384,652,100
Aug 9, 202422.5822.5822.3922.5221.371,703,000
Aug 8, 202422.6622.6822.4622.5121.361,985,200
Aug 7, 202422.5922.6722.4422.5821.423,835,200
Aug 6, 202421.9922.9221.9722.5021.355,145,000
Aug 2, 202422.6023.0922.2523.0421.866,464,000
Aug 1, 202422.2822.7322.1622.6821.523,588,800
Jul 31, 202422.1622.4122.1522.2921.152,737,800
Jul 30, 202422.0022.2721.9422.1321.003,243,500
Jul 29, 202422.0322.0621.8322.0020.871,602,300
Jul 26, 202421.8122.0521.8121.9520.822,421,500
Jul 25, 202421.7021.9621.6821.8920.772,199,800
Jul 24, 202421.6221.8121.5521.7820.661,737,800
Jul 23, 202421.6721.7921.5721.6220.511,368,100
Jul 22, 202421.7621.8821.6421.6520.541,868,600
Jul 19, 202421.7421.7921.5721.7220.612,046,700
Jul 18, 202421.6921.9621.6121.8320.712,641,900
Jul 17, 202421.4521.7121.4221.6620.552,025,100
Jul 16, 202421.2521.5821.1921.4920.392,219,600
Jul 15, 202421.1821.3421.0421.2120.121,730,200
Jul 12, 202421.0521.2821.0221.1920.104,276,100
Jul 11, 202420.9121.2020.8120.9819.904,543,500
Jul 10, 202421.0121.1520.8120.8319.763,302,300
Jul 9, 202420.9421.0920.8121.0519.973,983,300
Jul 8, 202420.8021.0720.7721.0419.962,234,900
Jul 5, 202420.7120.8620.6020.8219.752,839,900
Jul 4, 202420.6520.8420.5820.7319.671,069,400
Jul 3, 202420.4720.7320.4520.5619.512,403,000
Jul 2, 202420.6520.7320.0420.4119.365,770,000
Jun 28, 202420.8020.8420.7020.7119.653,766,000
Jun 27, 202420.7820.8320.6720.7919.722,837,200
Jun 26, 202421.1121.1420.7020.8219.756,715,100
Jun 25, 202421.6421.6421.1321.2020.114,027,700
Jun 24, 202421.6121.8021.5121.6420.532,857,900
Jun 21, 202421.5421.6721.4821.5920.489,386,300
Jun 20, 202421.1921.5621.1521.5320.432,931,000
Jun 19, 202421.2821.3821.1821.2120.121,349,800
Jun 18, 202421.4021.4421.2821.3620.273,821,700
Jun 17, 202421.6121.6421.4121.4420.342,533,000
Jun 14, 202421.6021.7521.3821.7220.613,533,200
Jun 13, 202422.0722.0821.5721.7520.644,001,100
Jun 12, 202422.2522.3922.0822.0920.966,251,500
Jun 11, 202422.0922.1421.9022.1321.006,818,200
Jun 10, 2024 0.389 Dividend
Jun 10, 202422.2822.3422.0822.1821.045,025,900
Jun 7, 202422.7622.8622.7222.7621.226,513,700
Jun 6, 202422.7522.9722.7422.8521.314,330,700
Jun 5, 202422.8422.9122.6322.8021.262,841,200
Jun 4, 202422.4822.8822.3722.8121.274,216,500
Jun 3, 202422.3822.5122.2422.4420.932,475,000
May 31, 202422.1022.4322.1022.4120.906,832,200
May 30, 202421.9322.2221.9022.0720.582,499,900
May 29, 202422.1222.1421.8421.9620.483,613,300
May 28, 202422.6022.6022.1122.2420.743,286,100
May 27, 202422.2522.3422.1922.2020.70990,200
May 24, 202422.4922.4922.2122.2220.722,493,800
May 23, 202422.6422.7022.3122.4920.973,702,200
May 22, 202422.3522.6722.2722.6521.123,700,500
May 21, 202422.4422.4922.2822.3820.875,604,000
May 17, 202422.4522.6722.3722.5921.072,995,700
May 16, 202422.4422.5022.3222.4220.913,238,300
May 15, 202422.5622.7522.4522.4520.942,799,400
May 14, 202422.2322.4722.2322.4420.932,171,600
May 13, 202422.0022.3021.9822.2420.742,846,100
May 10, 202422.3422.4421.9922.0120.524,784,500
May 9, 202422.6622.7422.2722.4120.903,205,900
May 8, 202422.5022.7222.4722.5120.992,704,200
May 7, 202422.5422.6422.4922.5421.021,991,200

Related Tickers

BCE.TO BCE Inc.
29.38
-1.11%
 
RCI-B.TO Rogers Communications Inc.
35.26
+0.69%
 
BCE BCE Inc.
21.25
-1.57%
 
QBR-B.TO Quebecor Inc.
37.79
-0.11%
 
RCI Rogers Communications Inc.
25.47
+0.16%
 
CCA.TO Cogeco Communications Inc.
68.18
+1.41%
 
T AT&T Inc.
28.10
-0.21%
 
VZ Verizon Communications Inc.
43.89
-0.59%
 
CGO.TO Cogeco Inc.
64.12
+1.65%
 
TMUS T-Mobile US, Inc.
251.26
-1.00%