Singapore markets closed
Straits Times Index
3,280.10 -7.65 (-0.23%) Nikkei
37,934.76 +306.28 (+0.81%) Hang Seng
17,651.15 +366.61 (+2.12%) FTSE 100
8,139.83 +60.97 (+0.75%) Bitcoin USD
62,783.37 -793.52 (-1.25%) CMC Crypto 200
1,304.48 -92.06 (-6.59%)
TELUS Corporation (T.TO)
Toronto - Toronto Real-time price. Currency in CAD
Add to watchlist
At close: 04:00PM EDT
Time period:
27 Apr 2023 - 27 Apr 2024
Show:
Historical prices
Frequency:
Daily
Currency in CADDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 26 Apr 2024 | 21.95 | 22.05 | 21.87 | 21.95 | 21.95 | 1,989,500 |
| 25 Apr 2024 | 21.85 | 22.04 | 21.75 | 22.00 | 22.00 | 2,581,900 |
| 24 Apr 2024 | 22.11 | 22.26 | 21.79 | 22.01 | 22.01 | 2,970,800 |
| 23 Apr 2024 | 22.08 | 22.21 | 22.01 | 22.14 | 22.14 | 3,250,000 |
| 22 Apr 2024 | 21.86 | 22.05 | 21.82 | 22.02 | 22.02 | 4,700,800 |
| 19 Apr 2024 | 21.69 | 21.94 | 21.69 | 21.87 | 21.87 | 3,740,200 |
| 18 Apr 2024 | 21.69 | 21.84 | 21.57 | 21.73 | 21.73 | 2,599,800 |
| 17 Apr 2024 | 21.70 | 21.92 | 21.56 | 21.69 | 21.69 | 1,836,900 |
| 16 Apr 2024 | 21.63 | 21.75 | 21.25 | 21.68 | 21.68 | 3,626,000 |
| 15 Apr 2024 | 21.90 | 22.06 | 21.39 | 21.73 | 21.73 | 3,284,800 |
| 12 Apr 2024 | 22.13 | 22.19 | 21.72 | 21.87 | 21.87 | 2,879,100 |
| 11 Apr 2024 | 22.11 | 22.26 | 21.98 | 22.13 | 22.13 | 2,253,000 |
| 10 Apr 2024 | 22.12 | 22.17 | 21.90 | 22.15 | 22.15 | 3,874,400 |
| 09 Apr 2024 | 22.05 | 22.42 | 21.98 | 22.29 | 22.29 | 3,082,200 |
| 08 Apr 2024 | 21.85 | 22.08 | 21.69 | 22.05 | 22.05 | 3,715,100 |
| 05 Apr 2024 | 21.64 | 21.96 | 21.57 | 21.77 | 21.77 | 2,646,200 |
| 04 Apr 2024 | 21.65 | 21.82 | 21.61 | 21.63 | 21.63 | 4,519,700 |
| 03 Apr 2024 | 21.60 | 21.92 | 21.58 | 21.64 | 21.64 | 3,273,900 |
| 02 Apr 2024 | 21.45 | 21.66 | 21.20 | 21.64 | 21.64 | 4,025,200 |
| 01 Apr 2024 | 21.65 | 21.65 | 21.12 | 21.59 | 21.59 | 4,095,600 |
| 28 Mar 2024 | 21.59 | 21.84 | 21.54 | 21.67 | 21.67 | 2,612,000 |
| 27 Mar 2024 | 21.50 | 21.68 | 21.35 | 21.59 | 21.59 | 3,261,200 |
| 26 Mar 2024 | 21.51 | 21.59 | 21.32 | 21.34 | 21.34 | 3,987,000 |
| 25 Mar 2024 | 21.66 | 21.69 | 21.31 | 21.46 | 21.46 | 3,333,700 |
| 22 Mar 2024 | 22.42 | 22.50 | 21.68 | 21.76 | 21.76 | 4,931,700 |
| 21 Mar 2024 | 22.45 | 22.67 | 22.31 | 22.33 | 22.33 | 4,035,400 |
| 20 Mar 2024 | 22.32 | 22.54 | 22.27 | 22.50 | 22.50 | 2,073,200 |
| 19 Mar 2024 | 22.31 | 22.53 | 22.22 | 22.35 | 22.35 | 2,005,800 |
| 18 Mar 2024 | 22.43 | 22.44 | 22.19 | 22.36 | 22.36 | 3,567,200 |
| 15 Mar 2024 | 22.27 | 22.53 | 22.12 | 22.42 | 22.42 | 12,390,100 |
| 14 Mar 2024 | 22.75 | 22.76 | 22.13 | 22.34 | 22.34 | 4,365,400 |
| 13 Mar 2024 | 23.08 | 23.20 | 22.68 | 22.79 | 22.79 | 4,233,200 |
| 12 Mar 2024 | 23.30 | 23.36 | 23.00 | 23.08 | 23.08 | 2,642,000 |
| 11 Mar 2024 | 23.28 | 23.43 | 23.08 | 23.30 | 23.30 | 1,756,500 |
| 08 Mar 2024 | 23.32 | 23.40 | 23.21 | 23.36 | 23.36 | 2,189,700 |
| 08 Mar 2024 | 0.376 Dividend | |||||
| 07 Mar 2024 | 23.80 | 23.97 | 23.62 | 23.77 | 23.39 | 2,060,100 |
| 06 Mar 2024 | 23.44 | 23.72 | 23.40 | 23.65 | 23.28 | 2,225,900 |
| 05 Mar 2024 | 23.44 | 23.51 | 23.20 | 23.34 | 22.97 | 2,363,300 |
| 04 Mar 2024 | 23.79 | 23.80 | 23.47 | 23.52 | 23.15 | 2,265,600 |
| 01 Mar 2024 | 23.68 | 23.87 | 23.54 | 23.83 | 23.45 | 1,864,400 |
| 29 Feb 2024 | 23.62 | 23.89 | 23.58 | 23.67 | 23.30 | 3,222,400 |
| 28 Feb 2024 | 23.85 | 23.88 | 23.56 | 23.64 | 23.27 | 2,896,100 |
| 27 Feb 2024 | 23.89 | 23.99 | 23.82 | 23.97 | 23.59 | 1,393,200 |
| 26 Feb 2024 | 24.30 | 24.31 | 23.71 | 23.84 | 23.46 | 3,342,700 |
| 23 Feb 2024 | 24.34 | 24.47 | 24.13 | 24.32 | 23.94 | 3,671,300 |
| 22 Feb 2024 | 24.31 | 24.41 | 24.19 | 24.35 | 23.96 | 2,071,800 |
| 21 Feb 2024 | 24.19 | 24.35 | 23.99 | 24.20 | 23.82 | 1,568,600 |
| 20 Feb 2024 | 23.87 | 24.32 | 23.87 | 24.20 | 23.82 | 2,501,400 |
| 16 Feb 2024 | 23.70 | 24.10 | 23.67 | 23.94 | 23.56 | 3,408,900 |
| 15 Feb 2024 | 23.44 | 23.87 | 23.41 | 23.70 | 23.33 | 3,808,200 |
| 14 Feb 2024 | 23.25 | 23.45 | 23.22 | 23.40 | 23.03 | 2,177,900 |
| 13 Feb 2024 | 23.54 | 23.65 | 22.95 | 23.19 | 22.82 | 3,994,400 |
| 12 Feb 2024 | 23.52 | 23.80 | 23.39 | 23.71 | 23.33 | 2,452,700 |
| 09 Feb 2024 | 23.11 | 24.16 | 23.10 | 23.64 | 23.27 | 4,956,800 |
| 08 Feb 2024 | 23.43 | 23.43 | 22.83 | 22.96 | 22.60 | 5,595,600 |
| 07 Feb 2024 | 23.50 | 23.57 | 23.32 | 23.51 | 23.14 | 2,608,900 |
| 06 Feb 2024 | 23.36 | 23.58 | 23.24 | 23.48 | 23.11 | 3,036,400 |
| 05 Feb 2024 | 23.70 | 23.75 | 23.34 | 23.38 | 23.01 | 5,488,900 |
| 02 Feb 2024 | 24.18 | 24.19 | 23.53 | 23.84 | 23.46 | 3,291,900 |
| 01 Feb 2024 | 24.15 | 24.30 | 23.95 | 24.25 | 23.87 | 2,997,900 |
| 31 Jan 2024 | 24.27 | 24.38 | 23.90 | 24.08 | 23.70 | 3,179,500 |
| 30 Jan 2024 | 24.46 | 24.50 | 24.25 | 24.27 | 23.89 | 2,028,100 |
| 29 Jan 2024 | 24.30 | 24.62 | 24.12 | 24.48 | 24.09 | 1,688,900 |
| 26 Jan 2024 | 24.45 | 24.59 | 24.34 | 24.35 | 23.96 | 1,508,700 |
| 25 Jan 2024 | 24.63 | 24.74 | 24.43 | 24.45 | 24.06 | 2,029,400 |
| 24 Jan 2024 | 24.80 | 24.92 | 24.42 | 24.50 | 24.11 | 1,614,200 |
| 23 Jan 2024 | 24.51 | 24.73 | 24.42 | 24.73 | 24.34 | 1,967,600 |
| 22 Jan 2024 | 24.71 | 24.72 | 24.46 | 24.53 | 24.14 | 1,995,700 |
| 19 Jan 2024 | 24.61 | 24.69 | 24.44 | 24.62 | 24.23 | 1,878,700 |
| 18 Jan 2024 | 24.66 | 24.70 | 24.30 | 24.62 | 24.23 | 2,143,600 |
| 17 Jan 2024 | 24.62 | 24.67 | 24.34 | 24.57 | 24.18 | 2,782,900 |
| 16 Jan 2024 | 24.46 | 24.81 | 24.43 | 24.77 | 24.38 | 3,029,500 |
| 15 Jan 2024 | 24.25 | 24.71 | 24.19 | 24.63 | 24.24 | 948,400 |
| 12 Jan 2024 | 24.28 | 24.53 | 24.28 | 24.30 | 23.92 | 1,637,400 |
| 11 Jan 2024 | 24.42 | 24.60 | 24.12 | 24.22 | 23.84 | 1,903,400 |
| 10 Jan 2024 | 24.19 | 24.47 | 24.19 | 24.46 | 24.07 | 2,386,300 |
| 09 Jan 2024 | 24.18 | 24.26 | 23.94 | 24.26 | 23.88 | 2,652,600 |
| 08 Jan 2024 | 24.00 | 24.35 | 23.98 | 24.21 | 23.83 | 2,962,000 |
| 05 Jan 2024 | 23.76 | 23.96 | 23.65 | 23.95 | 23.57 | 2,561,900 |
| 04 Jan 2024 | 23.67 | 23.92 | 23.31 | 23.87 | 23.49 | 3,112,900 |
| 03 Jan 2024 | 23.75 | 24.01 | 23.63 | 23.93 | 23.55 | 2,496,400 |
| 02 Jan 2024 | 23.54 | 23.99 | 23.53 | 23.88 | 23.50 | 3,838,800 |
| 29 Dec 2023 | 23.55 | 23.67 | 23.43 | 23.58 | 23.21 | 2,173,600 |
| 28 Dec 2023 | 23.38 | 23.62 | 23.33 | 23.57 | 23.20 | 1,546,900 |
| 27 Dec 2023 | 23.21 | 23.43 | 23.19 | 23.38 | 23.01 | 2,688,600 |
| 22 Dec 2023 | 23.46 | 23.66 | 23.26 | 23.29 | 22.92 | 2,707,600 |
| 21 Dec 2023 | 23.52 | 23.71 | 23.41 | 23.46 | 23.09 | 2,638,300 |
| 20 Dec 2023 | 23.75 | 23.85 | 23.44 | 23.47 | 23.10 | 2,710,100 |
| 19 Dec 2023 | 23.84 | 23.99 | 23.71 | 23.75 | 23.37 | 2,570,600 |
| 18 Dec 2023 | 24.13 | 24.21 | 23.70 | 23.76 | 23.38 | 2,935,400 |
| 15 Dec 2023 | 24.68 | 24.68 | 23.90 | 23.96 | 23.58 | 10,250,300 |
| 14 Dec 2023 | 24.95 | 25.07 | 24.52 | 24.64 | 24.25 | 3,575,400 |
| 13 Dec 2023 | 24.53 | 25.00 | 24.40 | 24.95 | 24.56 | 2,639,300 |
| 12 Dec 2023 | 24.67 | 24.76 | 24.41 | 24.60 | 24.21 | 2,726,200 |
| 11 Dec 2023 | 25.00 | 25.00 | 24.60 | 24.73 | 24.34 | 2,513,200 |
| 08 Dec 2023 | 25.33 | 25.40 | 25.01 | 25.06 | 24.66 | 2,478,900 |
| 08 Dec 2023 | 0.376 Dividend | |||||
| 07 Dec 2023 | 25.66 | 25.84 | 25.48 | 25.75 | 24.97 | 3,290,900 |
| 06 Dec 2023 | 25.34 | 25.94 | 25.34 | 25.59 | 24.82 | 3,909,700 |
| *Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2024 Yahoo. All rights reserved.