TELUS Corporation (TSX:T)
20.85
-0.06 (-0.29%)
Oct 28, 2025, 4:00 PM EDT
TELUS Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 28, 2025 | 20.86 | 20.98 | 20.74 | 20.85 | 20.85 | -0.29% | 4,315,157 |
| Oct 27, 2025 | 21.05 | 21.05 | 20.86 | 20.91 | 20.91 | -0.81% | 4,668,331 |
| Oct 24, 2025 | 21.15 | 21.19 | 21.00 | 21.08 | 21.08 | -0.19% | 3,346,800 |
| Oct 23, 2025 | 21.22 | 21.37 | 21.08 | 21.12 | 21.12 | -0.66% | 3,840,200 |
| Oct 22, 2025 | 21.07 | 21.29 | 21.05 | 21.26 | 21.26 | 0.76% | 2,917,926 |
| Oct 21, 2025 | 21.15 | 21.18 | 21.03 | 21.10 | 21.10 | -0.19% | 4,291,800 |
| Oct 20, 2025 | 21.50 | 21.63 | 21.13 | 21.14 | 21.14 | -1.58% | 4,523,832 |
| Oct 17, 2025 | 21.15 | 21.58 | 21.09 | 21.48 | 21.48 | 1.32% | 7,979,200 |
| Oct 16, 2025 | 21.16 | 21.25 | 21.13 | 21.20 | 21.20 | 0.05% | 5,079,131 |
| Oct 15, 2025 | 21.26 | 21.51 | 21.10 | 21.19 | 21.19 | -0.28% | 4,699,000 |
| Oct 14, 2025 | 21.34 | 21.42 | 20.84 | 21.25 | 21.25 | -0.42% | 6,706,900 |
| Oct 10, 2025 | 21.31 | 21.41 | 21.21 | 21.34 | 21.34 | 0.38% | 5,827,910 |
| Oct 9, 2025 | 21.20 | 21.34 | 21.15 | 21.26 | 21.26 | 0.38% | 3,830,500 |
| Oct 8, 2025 | 21.65 | 21.68 | 21.15 | 21.18 | 21.18 | -2.13% | 7,316,100 |
| Oct 7, 2025 | 21.67 | 21.74 | 21.54 | 21.64 | 21.64 | -0.09% | 4,034,300 |
| Oct 6, 2025 | 21.87 | 21.87 | 21.46 | 21.66 | 21.66 | -1.05% | 5,234,700 |
| Oct 3, 2025 | 21.75 | 21.94 | 21.68 | 21.89 | 21.89 | 0.64% | 3,209,608 |
| Oct 2, 2025 | 21.95 | 22.05 | 21.73 | 21.75 | 21.75 | -1.41% | 4,438,400 |
| Oct 1, 2025 | 21.96 | 22.09 | 21.92 | 22.06 | 22.06 | 0.64% | 3,081,100 |
| Sep 30, 2025 | 21.95 | 21.96 | 21.72 | 21.92 | 21.92 | - | 5,008,728 |
| Sep 29, 2025 | 21.86 | 21.98 | 21.86 | 21.92 | 21.92 | 0.41% | 3,283,900 |
| Sep 26, 2025 | 21.82 | 21.92 | 21.76 | 21.83 | 21.83 | 0.05% | 2,884,137 |
| Sep 25, 2025 | 21.90 | 21.97 | 21.79 | 21.82 | 21.82 | -0.68% | 2,577,624 |
| Sep 24, 2025 | 21.89 | 21.98 | 21.71 | 21.97 | 21.97 | 0.32% | 3,533,805 |
| Sep 23, 2025 | 21.84 | 21.98 | 21.75 | 21.90 | 21.90 | 0.23% | 3,666,105 |
| Sep 22, 2025 | 21.94 | 22.00 | 21.81 | 21.85 | 21.85 | -0.36% | 2,885,966 |
| Sep 19, 2025 | 21.94 | 21.95 | 21.70 | 21.93 | 21.93 | 0.50% | 10,329,303 |
| Sep 18, 2025 | 22.13 | 22.14 | 21.72 | 21.82 | 21.82 | -1.40% | 5,311,909 |
| Sep 17, 2025 | 21.94 | 22.14 | 21.94 | 22.13 | 22.13 | 1.00% | 9,059,200 |
| Sep 16, 2025 | 22.00 | 22.03 | 21.85 | 21.91 | 21.91 | -0.50% | 2,469,218 |
| Sep 15, 2025 | 22.12 | 22.17 | 21.91 | 22.02 | 22.02 | -0.36% | 2,873,238 |
| Sep 12, 2025 | 22.07 | 22.13 | 21.92 | 22.10 | 22.10 | -0.09% | 3,030,619 |
| Sep 11, 2025 | 22.01 | 22.15 | 21.93 | 22.12 | 22.12 | 0.73% | 4,312,630 |
| Sep 10, 2025 | 22.26 | 22.27 | 21.88 | 21.96 | 21.96 | -3.26% | 4,700,517 |
| Sep 9, 2025 | 22.75 | 22.77 | 22.52 | 22.70 | 22.28 | - | 6,050,600 |
| Sep 8, 2025 | 22.97 | 22.97 | 22.65 | 22.70 | 22.28 | -1.18% | 5,479,701 |
| Sep 5, 2025 | 22.76 | 22.97 | 22.74 | 22.97 | 22.55 | 1.19% | 3,160,600 |
| Sep 4, 2025 | 22.89 | 22.91 | 22.67 | 22.70 | 22.28 | -0.22% | 2,977,800 |
| Sep 3, 2025 | 22.56 | 22.76 | 22.49 | 22.75 | 22.33 | 0.89% | 4,328,100 |
| Sep 2, 2025 | 22.80 | 22.80 | 22.47 | 22.55 | 22.14 | -0.40% | 4,587,838 |
| Aug 29, 2025 | 22.60 | 22.73 | 22.50 | 22.64 | 22.22 | 0.09% | 3,421,716 |
| Aug 28, 2025 | 22.70 | 22.70 | 22.51 | 22.62 | 22.21 | -0.57% | 2,611,900 |
| Aug 27, 2025 | 22.72 | 22.90 | 22.72 | 22.75 | 22.33 | 0.18% | 2,408,900 |
| Aug 26, 2025 | 22.96 | 22.98 | 22.69 | 22.71 | 22.29 | -0.79% | 3,911,600 |
| Aug 25, 2025 | 22.93 | 23.04 | 22.85 | 22.89 | 22.47 | -0.22% | 3,763,733 |
| Aug 22, 2025 | 23.00 | 23.18 | 22.90 | 22.94 | 22.52 | -0.30% | 2,099,600 |
| Aug 21, 2025 | 22.94 | 23.07 | 22.84 | 23.01 | 22.59 | 0.39% | 1,932,629 |
| Aug 20, 2025 | 22.92 | 23.07 | 22.92 | 22.92 | 22.50 | 0.35% | 3,809,700 |
| Aug 19, 2025 | 22.75 | 22.90 | 22.74 | 22.84 | 22.42 | 0.44% | 2,314,518 |
| Aug 18, 2025 | 22.64 | 22.89 | 22.61 | 22.74 | 22.32 | 0.40% | 2,214,500 |