TELUS Corporation (TSX:T)
Canada · Delayed Price · Currency is CAD 21.54
-0.78 (-3.49%)
Aug 1, 2025, 4:00 PM EDT
TELUS Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 1, 2025 | 22.09 | 22.22 | 21.51 | 21.54 | 21.54 | -3.49% | 6,032,995 |
| Jul 31, 2025 | 22.38 | 22.43 | 22.25 | 22.32 | 22.32 | -0.49% | 2,441,702 |
| Jul 30, 2025 | 22.36 | 22.47 | 22.31 | 22.43 | 22.43 | 0.09% | 2,414,200 |
| Jul 29, 2025 | 22.30 | 22.47 | 22.28 | 22.41 | 22.41 | 0.49% | 2,114,900 |
| Jul 28, 2025 | 22.57 | 22.57 | 22.30 | 22.30 | 22.30 | -1.28% | 3,500,967 |
| Jul 25, 2025 | 22.55 | 22.59 | 22.30 | 22.59 | 22.59 | 0.18% | 3,798,349 |
| Jul 24, 2025 | 22.50 | 22.66 | 22.50 | 22.55 | 22.55 | 0.22% | 2,798,537 |
| Jul 23, 2025 | 22.60 | 22.72 | 22.49 | 22.50 | 22.50 | -0.53% | 3,058,200 |
| Jul 22, 2025 | 22.50 | 22.89 | 22.50 | 22.62 | 22.62 | 0.53% | 3,686,528 |
| Jul 21, 2025 | 22.34 | 22.63 | 22.33 | 22.50 | 22.50 | 0.85% | 4,980,300 |
| Jul 18, 2025 | 22.46 | 22.48 | 22.22 | 22.31 | 22.31 | -0.89% | 4,957,000 |
| Jul 17, 2025 | 22.56 | 22.64 | 22.49 | 22.51 | 22.51 | - | 2,480,900 |
| Jul 16, 2025 | 22.45 | 22.65 | 22.45 | 22.51 | 22.51 | 0.27% | 2,962,912 |
| Jul 15, 2025 | 22.37 | 22.56 | 22.37 | 22.45 | 22.45 | -0.04% | 3,909,737 |
| Jul 14, 2025 | 22.68 | 22.72 | 22.38 | 22.46 | 22.46 | -0.44% | 2,597,396 |
| Jul 11, 2025 | 22.66 | 22.68 | 22.46 | 22.56 | 22.56 | -0.18% | 4,936,100 |
| Jul 10, 2025 | 22.55 | 22.69 | 22.36 | 22.60 | 22.60 | -0.22% | 3,538,975 |
| Jul 9, 2025 | 22.64 | 22.74 | 22.50 | 22.65 | 22.65 | 0.13% | 3,134,600 |
| Jul 8, 2025 | 22.34 | 22.73 | 22.34 | 22.62 | 22.62 | 0.98% | 4,726,800 |
| Jul 7, 2025 | 22.07 | 22.40 | 22.03 | 22.40 | 22.40 | 1.68% | 4,372,149 |
| Jul 4, 2025 | 21.99 | 22.11 | 21.99 | 22.03 | 22.03 | 0.05% | 1,144,222 |
| Jul 3, 2025 | 22.05 | 22.17 | 21.87 | 22.02 | 22.02 | - | 2,889,500 |
| Jul 2, 2025 | 21.95 | 22.19 | 21.91 | 22.02 | 22.02 | 0.69% | 4,545,004 |
| Jun 30, 2025 | 21.59 | 21.87 | 21.56 | 21.87 | 21.87 | 0.88% | 3,197,400 |
| Jun 27, 2025 | 21.67 | 21.77 | 21.60 | 21.68 | 21.68 | -0.28% | 3,005,700 |
| Jun 26, 2025 | 21.84 | 21.89 | 21.66 | 21.74 | 21.74 | -0.50% | 2,590,800 |
| Jun 25, 2025 | 21.98 | 21.98 | 21.64 | 21.85 | 21.85 | -0.59% | 4,016,412 |
| Jun 24, 2025 | 22.21 | 22.22 | 21.95 | 21.98 | 21.98 | -1.17% | 4,897,000 |
| Jun 23, 2025 | 21.93 | 22.25 | 21.93 | 22.24 | 22.24 | 1.18% | 2,657,895 |
| Jun 20, 2025 | 22.32 | 22.32 | 21.92 | 21.98 | 21.98 | 0.55% | 6,202,100 |
| Jun 19, 2025 | 21.92 | 22.06 | 21.86 | 21.86 | 21.86 | -0.41% | 1,260,800 |
| Jun 18, 2025 | 21.76 | 21.98 | 21.72 | 21.95 | 21.95 | 0.87% | 3,007,400 |
| Jun 17, 2025 | 21.90 | 21.91 | 21.67 | 21.76 | 21.76 | -0.68% | 1,974,100 |
| Jun 16, 2025 | 21.90 | 21.99 | 21.79 | 21.91 | 21.91 | -0.05% | 1,996,310 |
| Jun 13, 2025 | 22.06 | 22.19 | 21.91 | 21.92 | 21.92 | -0.86% | 3,025,483 |
| Jun 12, 2025 | 21.95 | 22.13 | 21.95 | 22.11 | 22.11 | 0.59% | 3,216,005 |
| Jun 11, 2025 | 21.99 | 22.05 | 21.89 | 21.98 | 21.98 | -0.05% | 4,429,300 |
| Jun 10, 2025 | 22.00 | 22.15 | 21.77 | 21.99 | 21.99 | -1.57% | 7,412,600 |
| Jun 9, 2025 | 22.45 | 22.57 | 22.28 | 22.34 | 21.92 | -0.18% | 7,840,645 |
| Jun 6, 2025 | 22.45 | 22.45 | 22.25 | 22.38 | 21.96 | -0.04% | 2,789,529 |
| Jun 5, 2025 | 22.40 | 22.48 | 22.26 | 22.39 | 21.97 | -0.18% | 2,493,921 |
| Jun 4, 2025 | 22.46 | 22.56 | 22.35 | 22.43 | 22.01 | -0.36% | 2,256,020 |
| Jun 3, 2025 | 22.64 | 22.70 | 22.23 | 22.51 | 22.09 | -0.44% | 3,580,643 |
| Jun 2, 2025 | 22.52 | 22.76 | 22.46 | 22.61 | 22.19 | 0.58% | 3,675,600 |
| May 30, 2025 | 22.34 | 22.56 | 22.31 | 22.48 | 22.06 | 0.49% | 4,057,501 |
| May 29, 2025 | 22.20 | 22.51 | 22.15 | 22.37 | 21.95 | 0.77% | 4,117,828 |
| May 28, 2025 | 22.18 | 22.21 | 22.02 | 22.20 | 21.79 | - | 2,051,416 |
| May 27, 2025 | 22.20 | 22.32 | 22.10 | 22.20 | 21.79 | 0.59% | 4,754,400 |
| May 26, 2025 | 22.22 | 22.25 | 22.07 | 22.07 | 21.66 | -0.32% | 1,029,040 |
| May 23, 2025 | 22.22 | 22.26 | 22.01 | 22.14 | 21.73 | -0.14% | 1,722,328 |