TELUS International (Cda) Inc. (TSX:TIXT)
Canada · Delayed Price · Currency is CAD 5.15
0.00 (0.00%)
Jul 15, 2025, 4:00 PM EDT
TELUS International (Cda) Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jul 15, 2025 | 5.11 | 5.30 | 5.11 | 5.15 | 5.15 | - | 197,378 |
| Jul 14, 2025 | 5.10 | 5.18 | 5.08 | 5.15 | 5.15 | 0.59% | 82,900 |
| Jul 11, 2025 | 5.22 | 5.26 | 5.11 | 5.12 | 5.12 | -3.58% | 125,100 |
| Jul 10, 2025 | 5.30 | 5.36 | 5.25 | 5.31 | 5.31 | 0.57% | 141,930 |
| Jul 9, 2025 | 5.31 | 5.33 | 5.24 | 5.28 | 5.28 | -0.56% | 92,440 |
| Jul 8, 2025 | 5.29 | 5.42 | 5.25 | 5.31 | 5.31 | 2.12% | 174,731 |
| Jul 7, 2025 | 5.20 | 5.21 | 5.05 | 5.20 | 5.20 | -3.17% | 311,900 |
| Jul 4, 2025 | 5.25 | 5.38 | 5.19 | 5.37 | 5.37 | 5.92% | 224,300 |
| Jul 3, 2025 | 5.10 | 5.10 | 5.02 | 5.07 | 5.07 | -0.20% | 113,000 |
| Jul 2, 2025 | 4.96 | 5.12 | 4.96 | 5.08 | 5.08 | 2.63% | 256,500 |
| Jun 30, 2025 | 4.94 | 4.98 | 4.90 | 4.95 | 4.95 | 0.81% | 87,604 |
| Jun 27, 2025 | 4.93 | 4.98 | 4.88 | 4.91 | 4.91 | -0.41% | 121,900 |
| Jun 26, 2025 | 5.08 | 5.09 | 4.93 | 4.93 | 4.93 | -2.76% | 159,321 |
| Jun 25, 2025 | 5.02 | 5.15 | 4.96 | 5.07 | 5.07 | 0.80% | 355,100 |
| Jun 24, 2025 | 4.96 | 5.06 | 4.96 | 5.03 | 5.03 | 1.21% | 270,800 |
| Jun 23, 2025 | 4.93 | 5.08 | 4.93 | 4.97 | 4.97 | -0.60% | 325,500 |
| Jun 20, 2025 | 4.87 | 5.06 | 4.87 | 5.00 | 5.00 | 4.17% | 346,004 |
| Jun 19, 2025 | 4.91 | 4.91 | 4.80 | 4.80 | 4.80 | -2.44% | 106,627 |
| Jun 18, 2025 | 4.91 | 4.97 | 4.91 | 4.92 | 4.92 | 0.41% | 232,347 |
| Jun 17, 2025 | 4.86 | 4.97 | 4.86 | 4.90 | 4.90 | -0.81% | 217,000 |
| Jun 16, 2025 | 4.95 | 4.96 | 4.81 | 4.94 | 4.94 | 0.61% | 375,900 |
| Jun 13, 2025 | 4.86 | 5.07 | 4.86 | 4.91 | 4.91 | -1.21% | 858,537 |
| Jun 12, 2025 | 4.80 | 5.15 | 4.76 | 4.97 | 4.97 | 22.72% | 2,643,607 |
| Jun 11, 2025 | 4.00 | 4.07 | 3.91 | 4.05 | 4.05 | 2.02% | 281,247 |
| Jun 10, 2025 | 3.89 | 4.00 | 3.84 | 3.97 | 3.97 | 1.53% | 214,600 |
| Jun 9, 2025 | 3.97 | 4.05 | 3.91 | 3.91 | 3.91 | - | 332,200 |
| Jun 6, 2025 | 3.64 | 4.03 | 3.62 | 3.91 | 3.91 | 7.71% | 662,027 |
| Jun 5, 2025 | 3.84 | 3.95 | 3.41 | 3.63 | 3.63 | -13.16% | 1,180,527 |
| Jun 4, 2025 | 4.12 | 4.24 | 4.09 | 4.18 | 4.18 | 1.46% | 132,700 |
| Jun 3, 2025 | 4.02 | 4.22 | 4.00 | 4.12 | 4.12 | 2.49% | 206,300 |
| Jun 2, 2025 | 3.88 | 4.03 | 3.79 | 4.02 | 4.02 | 2.81% | 161,000 |
| May 30, 2025 | 3.89 | 3.96 | 3.84 | 3.91 | 3.91 | -0.51% | 282,700 |
| May 29, 2025 | 3.81 | 3.99 | 3.77 | 3.93 | 3.93 | 3.69% | 249,200 |
| May 28, 2025 | 3.83 | 3.85 | 3.77 | 3.79 | 3.79 | -1.04% | 166,300 |
| May 27, 2025 | 3.75 | 3.85 | 3.69 | 3.83 | 3.83 | 0.26% | 123,200 |
| May 26, 2025 | 3.73 | 3.82 | 3.73 | 3.82 | 3.82 | 4.66% | 113,631 |
| May 23, 2025 | 3.69 | 3.69 | 3.63 | 3.65 | 3.65 | -2.67% | 142,500 |
| May 22, 2025 | 3.75 | 3.80 | 3.73 | 3.75 | 3.75 | -1.32% | 54,500 |
| May 21, 2025 | 3.88 | 3.93 | 3.79 | 3.80 | 3.80 | -4.04% | 144,300 |
| May 20, 2025 | 3.97 | 4.01 | 3.88 | 3.96 | 3.96 | -0.25% | 79,100 |
| May 16, 2025 | 3.99 | 4.02 | 3.92 | 3.97 | 3.97 | 0.25% | 146,000 |
| May 15, 2025 | 3.95 | 3.99 | 3.92 | 3.96 | 3.96 | 0.25% | 56,300 |
| May 14, 2025 | 4.12 | 4.13 | 3.93 | 3.95 | 3.95 | -3.89% | 157,236 |
| May 13, 2025 | 4.09 | 4.19 | 4.07 | 4.11 | 4.11 | -1.67% | 170,600 |
| May 12, 2025 | 3.98 | 4.24 | 3.91 | 4.18 | 4.18 | 11.17% | 378,600 |
| May 9, 2025 | 3.88 | 4.07 | 3.63 | 3.76 | 3.76 | 2.17% | 343,700 |
| May 8, 2025 | 3.49 | 3.72 | 3.49 | 3.68 | 3.68 | 7.29% | 269,400 |
| May 7, 2025 | 3.54 | 3.54 | 3.42 | 3.43 | 3.43 | -2.28% | 285,600 |
| May 6, 2025 | 3.52 | 3.52 | 3.40 | 3.51 | 3.51 | 0.57% | 92,900 |
| May 5, 2025 | 3.46 | 3.55 | 3.46 | 3.49 | 3.49 | -1.97% | 51,700 |