TELUS Corporation (TSX:T)
Canada · Delayed Price · Currency is CAD 22.12
+0.16 (0.73%)
Sep 11, 2025, 4:00 PM EDT
TELUS Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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% | 5,479,931 |
| 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% | 4,587,882 |
| 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% | 2,099,657 |
| 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% | 3,809,807 |
| 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% | 2,214,538 |
| Aug 15, 2025 | 22.45 | 22.69 | 22.41 | 22.65 | 22.23 | 0.94% | 3,311,500 |
| Aug 14, 2025 | 22.40 | 22.48 | 22.38 | 22.44 | 22.03 | 0.36% | 2,306,693 |
| Aug 13, 2025 | 22.12 | 22.46 | 22.11 | 22.36 | 21.95 | 1.04% | 4,483,730 |
| Aug 12, 2025 | 22.06 | 22.28 | 22.06 | 22.13 | 21.72 | 0.23% | 2,299,326 |
| Aug 11, 2025 | 22.13 | 22.27 | 21.97 | 22.08 | 21.68 | -0.09% | 2,243,026 |
| Aug 8, 2025 | 22.12 | 22.29 | 22.08 | 22.10 | 22.10 | 0.05% | 2,723,428 |
| Aug 7, 2025 | 21.79 | 22.12 | 21.68 | 22.09 | 22.09 | 1.14% | 3,187,831 |
| Aug 6, 2025 | 21.76 | 21.97 | 21.74 | 21.84 | 21.84 | 0.37% | 6,372,800 |
| Aug 5, 2025 | 21.71 | 21.82 | 21.60 | 21.76 | 21.76 | 1.02% | 4,295,800 |
| Aug 1, 2025 | 22.09 | 22.22 | 21.51 | 21.54 | 21.54 | -3.49% | 6,033,000 |
| 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 |