TELUS Corporation (TSX:T)
Canada
· Delayed Price · Currency is CAD 20.44
+0.01 (0.05%)
Mar 28, 2025, 4:00 PM EST
TELUS Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 28, 2025 | 20.50 | 20.58 | 20.31 | 20.44 | 20.44 | 0.05% | 3,267,689 |
| 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 |
| Mar 19, 2025 | 21.41 | 21.48 | 21.22 | 21.37 | 21.37 | -0.42% | 2,370,873 |
| Mar 18, 2025 | 21.49 | 21.56 | 21.26 | 21.46 | 21.46 | 0.05% | 2,446,946 |
| Mar 17, 2025 | 21.55 | 21.65 | 21.45 | 21.45 | 21.45 | -0.37% | 2,932,730 |
| Mar 14, 2025 | 21.57 | 21.58 | 21.45 | 21.53 | 21.53 | -0.65% | 3,339,626 |
| Mar 13, 2025 | 21.55 | 21.80 | 21.40 | 21.67 | 21.67 | -0.18% | 4,892,187 |
| Mar 12, 2025 | 22.06 | 22.06 | 21.69 | 21.71 | 21.71 | -2.03% | 6,704,300 |
| Mar 11, 2025 | 22.75 | 22.75 | 22.10 | 22.16 | 22.16 | -4.48% | 5,900,049 |
| Mar 10, 2025 | 22.69 | 23.29 | 22.69 | 23.20 | 22.80 | 2.11% | 6,969,900 |
| Mar 7, 2025 | 22.36 | 22.87 | 22.25 | 22.72 | 22.33 | 1.61% | 6,264,017 |
| Mar 6, 2025 | 22.03 | 22.49 | 22.01 | 22.36 | 21.97 | 1.36% | 4,153,112 |
| Mar 5, 2025 | 22.18 | 22.49 | 21.91 | 22.06 | 21.68 | -1.03% | 3,920,100 |
| Mar 4, 2025 | 22.23 | 22.53 | 22.23 | 22.29 | 21.90 | -0.85% | 4,097,536 |
| Mar 3, 2025 | 22.27 | 22.53 | 22.27 | 22.48 | 22.09 | 0.40% | 2,979,718 |
| Feb 28, 2025 | 22.50 | 22.56 | 22.20 | 22.39 | 22.00 | -0.04% | 4,024,605 |
| Feb 27, 2025 | 22.36 | 22.52 | 22.32 | 22.40 | 22.01 | -0.13% | 3,581,429 |
| Feb 26, 2025 | 22.44 | 22.57 | 22.33 | 22.43 | 22.04 | -0.27% | 3,883,300 |
| Feb 25, 2025 | 22.31 | 22.71 | 22.31 | 22.49 | 22.10 | 0.90% | 5,502,300 |
| Feb 24, 2025 | 22.16 | 22.42 | 22.16 | 22.29 | 21.90 | 0.45% | 4,276,748 |
| Feb 21, 2025 | 21.72 | 22.24 | 21.71 | 22.19 | 21.81 | 1.70% | 5,064,800 |
| Feb 20, 2025 | 21.59 | 21.97 | 21.56 | 21.82 | 21.44 | 0.65% | 2,666,300 |
| Feb 19, 2025 | 21.63 | 21.71 | 21.41 | 21.68 | 21.30 | 0.51% | 3,312,100 |
| Feb 18, 2025 | 21.78 | 21.80 | 21.55 | 21.57 | 21.20 | -1.06% | 3,045,038 |
| Feb 14, 2025 | 21.72 | 21.92 | 21.65 | 21.80 | 21.42 | 0.74% | 3,902,800 |
| Feb 13, 2025 | 21.23 | 21.66 | 21.13 | 21.64 | 21.26 | 3.74% | 6,629,310 |
| Feb 12, 2025 | 20.71 | 20.90 | 20.71 | 20.86 | 20.50 | 0.14% | 3,367,714 |
| Feb 11, 2025 | 20.70 | 20.89 | 20.62 | 20.83 | 20.47 | 0.48% | 3,071,600 |
| Feb 10, 2025 | 20.60 | 20.78 | 20.60 | 20.73 | 20.37 | 0.73% | 3,368,000 |
| Feb 7, 2025 | 20.84 | 20.84 | 20.46 | 20.58 | 20.22 | -1.53% | 5,899,446 |
| Feb 6, 2025 | 20.90 | 21.04 | 20.67 | 20.90 | 20.54 | 0.24% | 5,838,300 |
| Feb 5, 2025 | 21.11 | 21.18 | 20.85 | 20.85 | 20.49 | -1.04% | 8,318,300 |
| Feb 4, 2025 | 21.15 | 21.23 | 21.02 | 21.07 | 20.70 | -0.57% | 3,591,336 |
| Feb 3, 2025 | 20.41 | 21.25 | 20.41 | 21.19 | 20.82 | 0.52% | 4,075,600 |
| Jan 31, 2025 | 21.00 | 21.12 | 20.91 | 21.08 | 20.71 | 0.29% | 4,565,712 |
| Jan 30, 2025 | 20.80 | 21.17 | 20.74 | 21.02 | 20.66 | 0.91% | 3,444,700 |
| Jan 29, 2025 | 21.08 | 21.21 | 20.77 | 20.83 | 20.47 | -1.47% | 3,398,612 |
| Jan 28, 2025 | 21.05 | 21.25 | 20.93 | 21.14 | 20.77 | 0.96% | 3,679,617 |
| Jan 27, 2025 | 20.27 | 21.04 | 20.27 | 20.94 | 20.58 | 3.31% | 4,364,711 |
| Jan 24, 2025 | 20.31 | 20.44 | 20.26 | 20.27 | 19.92 | -0.25% | 2,470,023 |
| Jan 23, 2025 | 20.32 | 20.46 | 20.26 | 20.32 | 19.97 | -0.15% | 2,829,800 |
| Jan 22, 2025 | 20.23 | 20.42 | 20.08 | 20.35 | 20.00 | 0.84% | 4,857,600 |
| Jan 21, 2025 | 20.25 | 20.29 | 20.08 | 20.18 | 19.83 | -0.49% | 3,922,231 |
| Jan 20, 2025 | 20.19 | 20.35 | 20.18 | 20.28 | 19.93 | 0.70% | 1,960,200 |
| Jan 17, 2025 | 20.01 | 20.22 | 20.00 | 20.14 | 19.79 | 0.80% | 3,876,700 |