Telus Corporation Ordinary Shares Historical Stock Prices

TU 
$31.12
*  
0.64
2.02%
Get TU Alerts
*Delayed - data as of May 3, 2016 14:12 ET  -  Find a broker to begin trading TU now
Exchange: NYSE
Industry: Public Utilities
Community Rating:
View:    TU Real Time
 
 
Symbol List Views
FlashQuotes InfoQuotes
Stock Details
Summary Quote Real-Time Quote After Hours Quote Pre-market Quote Historical Quote Option Chain
CHARTS
Basic Chart Interactive Chart
COMPANY NEWS
Company Headlines Press Releases Market Stream
STOCK ANALYSIS
Analyst Research Guru Analysis Stock Report Competitors Stock Consultant Stock Comparison
FUNDAMENTALS
Call Transcripts Annual Report Income Statement Revenue/EPS SEC Filings Short Interest Dividend History
HOLDINGS
Ownership Summary Institutional Holdings Insiders
(SEC Form 4)
 Save Stocks

Get up to 10 years of daily historical stock prices & volumes.

Select the Timeframe:

Results for: 1 Year, From 02-MAY-2015 TO 02-MAY-2016

Date Open High "High" is the highest sales price the stock has achieved during the regular trading hours, the intra-day high. Low "Low" is the lowest sales price the stock has fallen to during the regular trading hours, the intra-day low. Close / Last "Close" is the period at the end of the trading session. Sometimes used to refer to closing price. Volume "Volume" The closing daily official volumes represented graphically for each trading day.
14:12 31.51 31.64 30.98 31.12 88,986
05/02/2016 31.83 32.16 31.64 31.76 388,818
04/29/2016 31.77 31.8 31.49 31.66 297,557
04/28/2016 31.24 31.78 31.21 31.64 148,397
04/27/2016 31.2 31.35 30.91 31.27 205,658
04/26/2016 31.31 31.45 31.06 31.14 176,203
04/25/2016 31.02 31.38 31.02 31.18 129,499
04/22/2016 31.24 31.43 30.91 31.12 239,474
04/21/2016 31.61 31.61 30.901 31.04 214,030
04/20/2016 31.78 31.86 31.62 31.65 333,157
04/19/2016 32.09 32.13 31.71 31.82 217,984
04/18/2016 31.28 31.86 31.28 31.83 364,026
04/15/2016 31.79 31.86 31.35 31.47 312,482
04/14/2016 31.81 32.03 31.59 31.79 251,807
04/13/2016 32.31 32.39 31.73 31.75 264,203
04/12/2016 31.99 32.29 31.84 32.12 280,731
04/11/2016 32.06 32.26 31.91 31.91 185,578
04/08/2016 31.94 32.1467 31.74 31.81 174,684
04/07/2016 31.68 31.7 31.34 31.64 181,935
04/06/2016 31.96 32.27 31.6999 32.03 163,265
04/05/2016 31.89 32.16 31.7 31.96 210,057
04/04/2016 32.3 32.46 32.11 32.22 130,259
04/01/2016 32.19 32.51 32.17 32.4 217,421
03/31/2016 32.86 32.96 32.52 32.53 199,630
03/30/2016 32.41 32.92 32.41 32.78 202,224
03/29/2016 31.84 32.3288 31.62 32.23 145,335
03/28/2016 31.51 31.88 31.36 31.88 146,221
03/24/2016 31.19 31.47 30.95 31.44 192,089
03/23/2016 31.3 31.48 31.16 31.48 231,364
03/22/2016 31.67 31.89 31.61 31.82 196,689
03/21/2016 31.42 31.92 31.42 31.83 250,375
03/18/2016 31.98 31.98 31.4 31.55 356,211
03/17/2016 31.43 32.055 31.43 32 232,183
03/16/2016 30.72 31.24 30.64 31.16 198,336
03/15/2016 30.57 30.87 30.49 30.83 198,320
03/14/2016 30.73 30.81 30.36 30.75 173,215
03/11/2016 30.57 30.96 30.55 30.84 193,402
03/10/2016 30.35 30.57 30.15 30.29 251,845
03/09/2016 29.7 30.48 29.61 30.46 315,649
03/08/2016 29.61 29.9803 29.54 29.93 270,021
03/07/2016 29.27 29.99 29.24 29.71 312,292
03/04/2016 29.3 29.45 29.06 29.41 142,543
03/03/2016 29.06 29.39 29.04 29.25 202,940
03/02/2016 29.43 29.43 28.97 29.16 175,773
03/01/2016 29.15 29.59 28.92 29.59 238,328
02/29/2016 28.94 29.21 28.7 29.14 243,705
02/26/2016 29.29 29.31 28.96 28.98 269,363
02/25/2016 29.31 29.42 29.07 29.14 187,411
02/24/2016 28.51 29.24 28.37 29.2 237,823
02/23/2016 28.75 28.99 28.75 28.86 160,735
02/22/2016 29.01 29.22 28.83 28.89 300,215
02/19/2016 28.38 28.86 28.29 28.61 244,506
02/18/2016 28.1 28.6 28.09 28.52 217,941
02/17/2016 28.19 28.22 27.8 28.06 384,945
02/16/2016 28.59 28.6 27.76 27.93 370,679
02/12/2016 28.23 28.52 27.75 28.44 699,027
02/11/2016 27.8 28.54 27.46 28.51 316,580
02/10/2016 28.52 28.93 28.38 28.63 261,549
02/09/2016 28.65 29.1 28.39 28.6 333,295
02/08/2016 28.81 29.08 28.65 28.81 378,811
02/05/2016 29.03 29.13 28.838 29.08 330,661
02/04/2016 29.07 29.2871 28.95 29.14 294,307
02/03/2016 28.37 28.88 28.28 28.83 380,734
02/02/2016 27.54 27.98 27.35 27.95 213,542
02/01/2016 27.78 28.2 27.48 27.96 286,843
01/29/2016 27.69 28.05 27.62 27.73 485,351
01/28/2016 26.89 27.59 26.605 27.5 396,111
01/27/2016 26.43 27.034 26.21 26.44 395,146
01/26/2016 26.33 27.01 26.21 26.75 284,248
01/25/2016 26.42 26.42 25.88 25.91 201,247
01/22/2016 26.25 26.6 26.09 26.55 219,168
01/21/2016 25.12 25.88 25.03 25.78 608,386
01/20/2016 24.96 25.24 24.34 25.07 461,938
01/19/2016 25.24 25.81 25.19 25.29 255,795
01/15/2016 25.45 25.45 25 25.05 309,146
01/14/2016 25.86 26.02 25.68 25.95 288,177
01/13/2016 26.54 26.64 25.79 25.87 202,185
01/12/2016 26.42 26.6 26.06 26.51 282,061
01/11/2016 26.59 26.63 26.27 26.3 242,982
01/08/2016 26.86 26.86 26.34 26.42 289,227
01/07/2016 26.49 26.86 26.4 26.72 409,723
01/06/2016 26.93 27.07 26.7 26.75 315,808
01/05/2016 27.23 27.5 26.86 27.26 379,431
01/04/2016 27.3 27.4 26.82 27.23 319,719
12/31/2015 27.96 27.98 27.57 27.65 597,036
12/30/2015 28.24 28.24 27.99 28.02 637,339
12/29/2015 28.08 28.485 27.81 28.37 873,897
12/28/2015 28.11 28.11 27.73 27.89 250,907
12/24/2015 28.08 28.37 28.08 28.18 232,392
12/23/2015 27.9 28.19 27.9 28.13 594,823
12/22/2015 27.69 27.9 27.43 27.7 214,787
12/21/2015 27.79 27.82 27.43 27.54 233,018
12/18/2015 26.93 27.75 26.9 27.59 389,366
12/17/2015 28.53 28.53 26.375 27.13 1,225,800
12/16/2015 29.05 29.6 28.92 29.46 252,085
12/15/2015 29.18 29.18 28.83 29.03 225,245
12/14/2015 28.49 29.05 28.48 29 280,947
12/11/2015 29.06 29.1 28.33 28.43 275,568
12/10/2015 29.33 29.61 29.18 29.25 211,857
12/09/2015 29.72 29.92 29.12 29.27 382,188
12/08/2015 30.39 30.42 29.85 30.01 232,514
12/07/2015 30.97 31.08 30.49 30.6 272,799
12/04/2015 31.26 31.43 30.99 31.3 246,125
12/03/2015 31.7 31.73 31.15 31.36 173,834
12/02/2015 31.75 31.86 31.53 31.6 344,965
12/01/2015 31.82 32.04 31.69 31.77 193,687
11/30/2015 31.45 31.98 31.43 31.75 359,849
11/27/2015 31.35 31.48 31.32 31.36 69,345
11/25/2015 31.16 31.25 31.03 31.2 230,921
11/24/2015 30.98 31.38 30.84 31.07 262,283
11/23/2015 31.27 31.3 30.91 30.95 219,319
11/20/2015 31.55 31.63 31.25 31.31 116,165
11/19/2015 31.3 31.57 31.28 31.49 167,739
11/18/2015 30.97 31.24 30.74 31.17 129,101
11/17/2015 30.89 31.05 30.72 30.92 200,696
11/16/2015 30.2 30.91 30.05 30.85 201,666
11/13/2015 30.62 30.64 30.1 30.17 170,483
11/12/2015 30.87 30.95 30.58 30.7 251,490
11/11/2015 31.08 31.26 30.77 31.07 151,592
11/10/2015 31.02 31.1 30.7 30.91 200,316
11/09/2015 31.16 31.21 30.89 31.07 232,461
11/06/2015 31.74 31.75 31.0701 31.23 308,102
11/05/2015 32.64 32.77 31.75 31.83 377,030
11/04/2015 33.39 33.81 33.1376 33.26 305,412
11/03/2015 33.09 33.53 32.76 33.43 218,473
11/02/2015 33.39 33.42 33.02 33.26 282,152
10/30/2015 33.54 33.7 33.1414 33.37 335,417
10/29/2015 33.27 33.56 33.21 33.46 194,208
10/28/2015 33.44 33.69 33.24 33.52 304,576
10/27/2015 33.43 33.55 33.18 33.23 144,064
10/26/2015 33.73 33.83 33.46 33.59 101,809
10/23/2015 33.76 33.78 33.43 33.56 184,946
10/22/2015 33.34 33.85 33.31 33.78 197,058
10/21/2015 33.05 33.33 33.05 33.08 296,791
10/20/2015 32.56 33.15 32.56 33.05 160,084
10/19/2015 32.62 32.76 32.45 32.51 156,408
10/16/2015 32.94 32.99 32.54 32.72 227,994
10/15/2015 32.75 33.1 32.7 32.95 496,444
10/14/2015 32.81 33.13 32.62 32.74 159,578
10/13/2015 32.79 33.12 32.53 32.87 170,182
10/12/2015 33 33.24 32.875 33.06 110,875
10/09/2015 32.9 33.21 32.73 32.93 234,121
10/08/2015 32.41 32.85 32.23 32.83 142,703
10/07/2015 32.31 32.37 31.96 32.34 273,176
10/06/2015 32.56 32.62 31.92 32.13 233,553
10/05/2015 32.55 32.78 32.44 32.58 189,625
10/02/2015 31.31 32.27 31.23 32.27 299,427
10/01/2015 31.81 31.86 31.31 31.36 253,687
09/30/2015 31.92 31.97 31.39 31.54 232,774
09/29/2015 31.87 32.03 31.61 31.68 194,791
09/28/2015 31.92 32.37 31.81 31.81 622,743
09/25/2015 32.14 32.24 31.9 32.03 196,529
09/24/2015 31.59 32.07 31.53 31.87 166,421
09/23/2015 32.26 32.28 31.71 31.81 219,411
09/22/2015 32.24 32.42 32.0444 32.19 202,184
09/21/2015 32.23 32.54 32.1 32.51 185,092
09/18/2015 31.94 32.23 31.8 32.09 497,504
09/17/2015 31.97 32.34 31.7 31.97 196,542
09/16/2015 31.66 32.1 31.59 32.01 209,302
09/15/2015 31.29 31.59 31.05 31.55 258,464
09/14/2015 31.68 31.76 31.24 31.27 206,410
09/11/2015 31.94 31.98 31.45 31.65 183,992
09/10/2015 32 32.385 31.94 32.05 153,687
09/09/2015 32.16 32.52 31.96 32.05 172,545
09/08/2015 32.38 32.51 32.07 32.21 239,097
09/04/2015 32.4 32.79 32.28 32.36 254,526
09/03/2015 32.11 32.82 32.09 32.7 189,191
09/02/2015 32.05 32.22 31.81 31.98 309,252
09/01/2015 32.18 32.3 31.63 31.82 957,742
08/31/2015 32.35 32.84 32.09 32.75 247,820
08/28/2015 32.57 32.71 32.24 32.7 182,162
08/27/2015 32.45 33 32.23 32.76 287,931
08/26/2015 31.88 32.2147 31.4 32.12 272,723
08/25/2015 32.66 32.78 31.28 31.31 431,270
08/24/2015 31.97 32.96 31.58 32.03 511,099
08/21/2015 33.33 33.94 33.33 33.4 334,430
08/20/2015 33.88 33.88 33.45 33.63 191,062
08/19/2015 34.1 34.35 33.8749 34.05 236,664
08/18/2015 33.96 34.28 33.85 34.25 309,009
08/17/2015 33.81 34 33.69 33.97 189,695
08/14/2015 34.1 34.24 33.89 34 177,463
08/13/2015 33.88 34.17 33.68 34.06 271,890
08/12/2015 33.46 34 33.32 33.99 320,842
08/11/2015 33.49 33.52 32.94 33.43 235,174
08/10/2015 33.63 33.86 33.6 33.76 401,104
08/07/2015 33.94 34.41 33.81 33.94 412,560
08/06/2015 33.78 34.34 33.72 34.18 296,312
08/05/2015 33.64 33.9 33.51 33.75 358,470
08/04/2015 33.92 34.19 33.263 33.49 318,437
08/03/2015 34.11 34.3 33.96 34.09 141,028
07/31/2015 34.37 34.57 33.94 34.17 271,155
07/30/2015 34.08 34.33 33.82 34.23 152,370
07/29/2015 34.17 34.64 33.9 34.13 241,266
07/28/2015 33.88 34.25 33.6 34.18 229,497
07/27/2015 33.8 34.05 33.59 33.74 213,916
07/24/2015 33.58 33.91 33.4 33.84 282,867
07/23/2015 33.53 33.89 33.2 33.61 518,552
07/22/2015 33.74 33.87 33.34 33.51 335,137
07/21/2015 34.47 34.6 33.85 34.01 144,365
07/20/2015 34.67 34.67 34.3907 34.53 123,934
07/17/2015 34.67 34.74 34.52 34.63 112,128
07/16/2015 34.8 34.83 34.6 34.66 149,360
07/15/2015 34.74 34.77 34.36 34.65 401,173
07/14/2015 34.63 34.9 34.31 34.82 229,854
07/13/2015 34.56 34.84 34.52 34.71 135,610
07/10/2015 34.35 34.75 34.26 34.68 244,222
07/09/2015 34.46 34.61 34.13 34.25 409,606
07/08/2015 34.42 34.69 34.21 34.28 343,428
07/07/2015 34.41 34.62 34.16 34.58 299,943
07/06/2015 34.41 34.77 34.4 34.59 446,951
07/02/2015 34.23 34.84 34.17 34.76 339,928
07/01/2015 34.51 34.82 34.3336 34.72 178,425
06/30/2015 34.51 34.82 34.3336 34.72 721,066
06/29/2015 34.35 34.63 34.24 34.24 190,606
06/26/2015 34.73 34.97 34.59 34.92 197,068
06/25/2015 34.52 34.96 34.48 34.86 229,210
06/24/2015 34.12 34.72 34.1 34.58 213,191
06/23/2015 34.44 34.74 34.25 34.32 171,038
06/22/2015 34.23 34.65 33.95 34.56 326,393
06/19/2015 33.38 33.93 33.29 33.57 411,702
06/18/2015 33.49 33.73 33.44 33.69 155,113
06/17/2015 33.41 33.58 33.13 33.33 155,915
06/16/2015 33.31 33.53 33.08 33.41 175,640
06/15/2015 33.11 33.39 32.97 33.34 210,898
06/12/2015 33.28 33.52 33.18 33.22 180,289
06/11/2015 33.75 33.77 33.27 33.49 234,001
06/10/2015 33.91 34.04 33.62 33.68 173,709
06/09/2015 33.56 33.71 33.21 33.63 165,870
06/08/2015 33.68 33.82 33.48 33.52 215,961
06/05/2015 33.92 34.04 33.7597 33.97 202,101
06/04/2015 34.16 34.36 33.97 34.09 236,122
06/03/2015 34.1 34.4 34 34.24 188,158
06/02/2015 34.07 34.35 34.01 34.22 235,790
06/01/2015 34 34.06 33.69 33.97 205,796
05/29/2015 34 34.1 33.61 34.05 206,718
05/28/2015 33.91 34.3 33.85 34.21 221,873
05/27/2015 34.07 34.3 33.83 34.12 243,598
05/26/2015 34.24 34.39 33.92 34.08 278,160
05/22/2015 34.11 34.39 34.01 34.21 228,107
05/21/2015 33.94 34.32 33.94 34.27 135,269
05/20/2015 33.99 34.26 33.89 33.9 179,232
05/19/2015 34.08 34.13 33.79 33.99 299,450
05/18/2015 34.43 34.7 34.29 34.35 137,898
05/15/2015 34.49 34.64 34.3 34.56 267,737
05/14/2015 34.95 35.05 34.59 34.62 282,188
05/13/2015 34.82 34.89 34.39 34.78 290,363
05/12/2015 35.01 35.01 34.56 34.61 515,590
05/11/2015 34.75 35.36 34.69 35.01 963,248
05/08/2015 34.69 35.08 34 34.74 2,707,147
05/07/2015 35.14 35.36 34.72 35.24 352,500
05/06/2015 34.2 34.92 33.81 34.92 363,451
05/05/2015 34.61 34.61 33.76 33.85 397,429
05/04/2015 34.67 34.73 34.4 34.47 158,917
*This data reflects the latest intra-day delayed pricing.
Download Excel icon Download this file in Excel Format

Research Brokers before you trade

Want to trade FX?