TELUS Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Dec 29, 2025	17.49	17.81	17.49	17.77	17.77	1.54%	8,502,902
Dec 24, 2025	17.42	17.53	17.39	17.50	17.50	0.40%	6,999,690
Dec 23, 2025	17.39	17.47	17.31	17.43	17.43	0.17%	6,951,885
Dec 22, 2025	17.36	17.48	17.26	17.40	17.40	-0.11%	9,213,561
Dec 19, 2025	17.31	17.50	17.27	17.42	17.42	-0.11%	16,248,111
Dec 18, 2025	17.45	17.56	17.31	17.44	17.44	-	11,722,795
Dec 17, 2025	17.48	17.61	17.39	17.44	17.44	-0.40%	9,031,326
Dec 16, 2025	17.55	17.67	17.44	17.51	17.51	-0.40%	9,420,420
Dec 15, 2025	17.63	17.85	17.51	17.58	17.58	-0.28%	11,519,980
Dec 12, 2025	17.58	17.66	17.46	17.63	17.63	0.17%	10,229,775
Dec 11, 2025	17.80	17.88	17.53	17.60	17.60	-3.83%	10,261,906
Dec 10, 2025	18.47	18.50	18.19	18.30	17.88	-0.92%	11,031,456
Dec 9, 2025	18.61	18.74	18.44	18.47	18.05	-0.38%	7,433,729
Dec 8, 2025	18.74	18.75	18.38	18.54	18.12	-0.86%	14,841,777
Dec 5, 2025	18.65	18.82	18.51	18.70	18.27	0.27%	6,231,888
Dec 4, 2025	18.73	18.87	18.62	18.65	18.22	0.54%	8,401,999
Dec 3, 2025	18.60	18.99	18.39	18.55	18.13	1.53%	15,428,127
Dec 2, 2025	18.13	18.27	18.06	18.27	17.85	0.83%	7,600,852
Dec 1, 2025	18.25	18.25	17.92	18.12	17.71	-1.20%	13,589,962
Nov 28, 2025	18.33	18.40	18.25	18.34	17.92	0.05%	5,329,868
Nov 27, 2025	18.24	18.43	18.24	18.33	17.91	0.60%	4,045,511
Nov 26, 2025	18.23	18.36	18.19	18.22	17.80	-0.33%	6,351,246
Nov 25, 2025	18.30	18.47	18.14	18.28	17.86	-0.22%	7,707,635
Nov 24, 2025	18.70	18.72	18.24	18.32	17.90	-2.08%	15,782,782
Nov 21, 2025	18.80	19.01	18.70	18.71	18.28	-0.69%	8,648,054
Nov 20, 2025	19.00	19.03	18.78	18.84	18.41	-0.95%	6,982,345
Nov 19, 2025	19.10	19.26	18.68	19.02	18.59	0.11%	12,901,106
Nov 18, 2025	19.86	19.86	18.95	19.00	18.57	-5.28%	16,708,587
Nov 17, 2025	20.36	20.39	20.01	20.06	19.60	-1.57%	11,540,669
Nov 14, 2025	20.60	20.60	20.36	20.38	19.91	-1.16%	6,106,054
Nov 13, 2025	20.51	20.67	20.44	20.62	20.15	0.34%	5,002,948
Nov 12, 2025	20.64	20.78	20.50	20.55	20.08	-0.68%	5,014,084
Nov 11, 2025	20.60	20.78	20.60	20.69	20.22	0.05%	4,995,116
Nov 10, 2025	20.80	20.97	20.41	20.68	20.21	-0.43%	4,841,630
Nov 7, 2025	20.61	20.83	20.35	20.77	20.29	0.53%	7,316,581
Nov 6, 2025	20.67	20.86	20.62	20.66	20.19	-	6,311,977
Nov 5, 2025	20.47	20.75	20.47	20.66	20.19	0.88%	10,346,583
Nov 4, 2025	20.50	20.58	20.40	20.48	20.01	-0.10%	3,724,404
Nov 3, 2025	20.54	20.55	20.29	20.50	20.03	-0.05%	6,014,402
Oct 31, 2025	20.63	20.63	20.46	20.51	20.04	-0.53%	5,192,048
Oct 30, 2025	20.64	20.70	20.54	20.62	20.15	0.24%	3,774,939
Oct 29, 2025	20.85	20.90	20.46	20.57	20.10	-1.34%	6,840,205
Oct 28, 2025	20.86	20.98	20.74	20.85	20.37	-0.29%	4,315,119
Oct 27, 2025	21.05	21.05	20.86	20.91	20.43	-0.81%	4,668,331
Oct 24, 2025	21.15	21.19	21.00	21.08	20.60	-0.19%	3,346,755
Oct 23, 2025	21.22	21.37	21.08	21.12	20.64	-0.66%	3,840,182
Oct 22, 2025	21.07	21.29	21.05	21.26	20.77	0.76%	2,917,926
Oct 21, 2025	21.15	21.18	21.03	21.10	20.62	-0.19%	4,291,753
Oct 20, 2025	21.50	21.63	21.13	21.14	20.66	-1.58%	4,523,832
Oct 17, 2025	21.15	21.58	21.09	21.48	20.99	1.32%	7,979,168