TELUS Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
May 30, 2025	22.34	22.56	22.31	22.48	22.48	0.49%	4,057,501
May 29, 2025	22.20	22.51	22.15	22.37	22.37	0.77%	4,117,828
May 28, 2025	22.18	22.21	22.02	22.20	22.20	-	2,051,687
May 27, 2025	22.20	22.32	22.10	22.20	22.20	0.59%	4,754,469
May 26, 2025	22.22	22.25	22.07	22.07	22.07	-0.32%	1,029,040
May 23, 2025	22.22	22.26	22.01	22.14	22.14	-0.14%	1,722,328
May 22, 2025	22.22	22.29	22.09	22.17	22.17	-0.14%	1,890,144
May 21, 2025	22.19	22.21	22.03	22.20	22.20	0.14%	2,254,300
May 20, 2025	22.09	22.33	22.09	22.17	22.17	0.45%	2,628,629
May 16, 2025	21.92	22.15	21.90	22.07	22.07	0.78%	2,996,300
May 15, 2025	21.70	22.05	21.70	21.90	21.90	0.83%	3,425,389
May 14, 2025	21.86	21.96	21.60	21.72	21.72	-0.59%	2,257,500
May 13, 2025	22.37	22.38	21.77	21.85	21.85	-2.15%	3,263,924
May 12, 2025	22.26	22.33	21.91	22.33	22.33	0.22%	6,642,100
May 9, 2025	21.60	22.30	21.06	22.28	22.28	7.12%	11,059,349
May 8, 2025	20.80	21.05	20.75	20.80	20.80	0.14%	4,014,635
May 7, 2025	21.06	21.25	20.74	20.77	20.77	-1.38%	5,698,657
May 6, 2025	20.87	21.12	20.83	21.06	21.06	1.01%	2,247,000
May 5, 2025	20.79	20.87	20.56	20.85	20.85	0.63%	1,597,220
May 2, 2025	21.07	21.12	20.71	20.72	20.72	-1.80%	3,103,800
May 1, 2025	21.19	21.23	20.96	21.10	21.10	-0.57%	2,449,457
Apr 30, 2025	21.01	21.25	20.96	21.22	21.22	1.10%	3,670,778
Apr 29, 2025	20.92	21.10	20.90	20.99	20.99	0.82%	2,037,848
Apr 28, 2025	20.76	20.91	20.68	20.82	20.82	0.29%	1,383,500
Apr 25, 2025	20.80	20.92	20.54	20.76	20.76	-0.38%	1,899,898
Apr 24, 2025	20.96	20.98	20.83	20.84	20.84	-0.33%	1,954,242
Apr 23, 2025	20.93	21.02	20.77	20.91	20.91	-0.29%	3,087,200
Apr 22, 2025	21.00	21.12	20.90	20.97	20.97	-0.05%	3,221,000
Apr 21, 2025	20.73	20.98	20.73	20.98	20.98	1.06%	2,101,900
Apr 17, 2025	20.51	20.85	20.51	20.76	20.76	1.32%	2,587,300
Apr 16, 2025	20.49	20.65	20.41	20.49	20.49	0.15%	2,440,573
Apr 15, 2025	20.59	20.65	20.36	20.46	20.46	-0.44%	2,724,900
Apr 14, 2025	20.31	20.59	20.20	20.55	20.55	1.58%	3,001,600
Apr 11, 2025	20.07	20.50	20.04	20.23	20.23	0.35%	4,410,000
Apr 10, 2025	19.87	20.18	19.66	20.16	20.16	1.51%	6,374,326
Apr 9, 2025	19.50	20.31	19.27	19.86	19.86	0.91%	7,169,300
Apr 8, 2025	20.39	20.50	19.51	19.68	19.68	-3.10%	9,031,200
Apr 7, 2025	20.00	20.47	19.82	20.31	20.31	-1.41%	8,258,536
Apr 4, 2025	20.38	20.89	20.30	20.60	20.60	0.49%	8,184,453
Apr 3, 2025	20.00	20.50	19.91	20.50	20.50	2.30%	5,544,935
Apr 2, 2025	20.54	20.56	19.97	20.04	20.04	-2.62%	5,059,861
Apr 1, 2025	20.60	20.64	20.43	20.58	20.58	-0.29%	3,439,500
Mar 31, 2025	20.39	20.87	20.39	20.64	20.64	0.98%	4,416,009
Mar 28, 2025	20.50	20.58	20.31	20.44	20.44	0.05%	3,267,700
Mar 27, 2025	20.17	20.48	20.16	20.43	20.43	1.14%	3,458,230
Mar 26, 2025	19.90	20.22	19.78	20.20	20.20	1.56%	4,288,400
Mar 25, 2025	19.80	19.99	19.78	19.89	19.89	0.66%	3,975,100
Mar 24, 2025	20.00	20.09	19.70	19.76	19.76	-1.15%	7,734,803
Mar 21, 2025	20.72	20.90	19.90	19.99	19.99	-4.72%	14,723,000
Mar 20, 2025	21.36	21.37	20.91	20.98	20.98	-1.82%	4,481,821