TELUS Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
May 4, 2026	17.00	17.20	16.97	17.11	-	0.23%	617,399
May 1, 2026	17.05	17.12	16.97	17.07	17.07	0.35%	4,162,919
Apr 30, 2026	16.72	17.06	16.68	17.01	17.01	1.86%	5,383,257
Apr 29, 2026	16.79	16.85	16.66	16.70	16.70	-0.89%	5,436,761
Apr 28, 2026	16.60	17.07	16.60	16.85	16.85	1.63%	9,165,223
Apr 27, 2026	16.80	16.89	16.57	16.58	16.58	-1.54%	4,423,018
Apr 24, 2026	16.99	17.01	16.77	16.84	16.84	-0.88%	3,950,954
Apr 23, 2026	16.80	17.03	16.76	16.99	16.99	1.01%	5,738,924
Apr 22, 2026	16.84	16.93	16.74	16.82	16.82	-	5,605,592
Apr 21, 2026	16.83	16.95	16.72	16.82	16.82	-0.12%	5,425,646
Apr 20, 2026	17.00	17.00	16.76	16.84	16.84	-0.88%	5,221,346
Apr 17, 2026	17.00	17.17	16.93	16.99	16.99	0.35%	6,912,110
Apr 16, 2026	16.99	17.08	16.92	16.93	16.93	0.18%	5,215,422
Apr 15, 2026	16.84	16.96	16.71	16.90	16.90	0.72%	6,291,767
Apr 14, 2026	16.61	16.86	16.60	16.78	16.78	0.72%	5,472,880
Apr 13, 2026	16.31	16.66	16.18	16.66	16.66	1.52%	6,851,207
Apr 10, 2026	16.27	16.74	16.24	16.41	16.41	0.86%	8,892,822
Apr 9, 2026	17.39	17.40	16.23	16.27	16.27	-6.87%	19,441,282
Apr 8, 2026	17.58	17.63	17.40	17.47	17.47	0.17%	6,844,173
Apr 7, 2026	17.81	17.89	17.39	17.44	17.44	-2.57%	12,108,534
Apr 6, 2026	17.87	18.03	17.82	17.90	17.90	-0.11%	6,184,708
Apr 2, 2026	17.84	17.94	17.53	17.92	17.92	-0.67%	12,088,721
Apr 1, 2026	17.93	18.05	17.86	18.04	18.04	0.89%	5,412,670
Mar 31, 2026	18.05	18.10	17.81	17.88	17.88	-0.50%	6,269,618
Mar 30, 2026	17.73	18.09	17.72	17.97	17.97	1.35%	6,876,073
Mar 27, 2026	17.77	17.81	17.58	17.73	17.73	-0.67%	5,397,998
Mar 26, 2026	17.87	17.99	17.73	17.85	17.85	-0.17%	7,032,231
Mar 25, 2026	18.23	18.23	17.82	17.88	17.88	-1.27%	6,291,074
Mar 24, 2026	18.03	18.28	17.95	18.11	18.11	0.06%	3,540,650
Mar 23, 2026	17.99	18.14	17.91	18.10	18.10	0.33%	4,742,442
Mar 20, 2026	17.98	18.17	17.93	18.04	18.04	-0.22%	11,162,336
Mar 19, 2026	18.20	18.30	17.95	18.08	18.08	-1.04%	6,823,278
Mar 18, 2026	18.29	18.39	18.22	18.27	18.27	-0.60%	4,466,407
Mar 17, 2026	18.33	18.49	18.32	18.38	18.38	0.49%	4,573,242
Mar 16, 2026	18.00	18.33	17.94	18.29	18.29	1.55%	5,732,400
Mar 13, 2026	18.01	18.20	17.91	18.01	18.01	0.06%	5,707,217
Mar 12, 2026	18.00	18.19	17.89	18.00	18.00	-0.22%	8,268,687
Mar 11, 2026	18.26	18.26	17.87	18.04	18.04	-3.11%	13,682,289
Mar 10, 2026	18.84	18.84	18.56	18.62	18.20	0.22%	11,893,421
Mar 9, 2026	18.50	18.72	18.35	18.58	18.16	-0.32%	7,421,419
Mar 6, 2026	18.85	18.94	18.61	18.64	18.22	-1.27%	9,623,815
Mar 5, 2026	18.91	18.95	18.72	18.88	18.46	-0.47%	6,982,645
Mar 4, 2026	18.85	19.03	18.79	18.97	18.54	1.07%	7,329,008
Mar 3, 2026	18.38	18.78	18.22	18.77	18.35	2.12%	9,381,305
Mar 2, 2026	18.65	18.72	18.30	18.38	17.97	-1.71%	9,613,389
Feb 27, 2026	18.70	18.86	18.68	18.70	18.28	-0.11%	7,042,347
Feb 26, 2026	18.51	18.72	18.45	18.72	18.30	1.52%	5,675,746
Feb 25, 2026	18.54	18.56	18.33	18.44	18.03	-0.70%	6,329,979
Feb 24, 2026	18.65	18.73	18.45	18.57	18.15	-0.16%	5,729,478
Feb 23, 2026	18.61	18.68	18.55	18.60	18.18	-0.05%	6,773,650