TELUS International (Cda) Inc. (TSX: TIXT)
Canada
· Delayed Price · Currency is CAD 5.20
+0.04 (0.78%)
Dec 20, 2024, 4:00 PM EST
TELUS International (Cda) Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 20, 2024 | 5.13 | 5.37 | 5.11 | 5.20 | 5.20 | 0.78% | 685,529 |
| Dec 19, 2024 | 5.05 | 5.22 | 5.04 | 5.16 | 5.16 | 2.79% | 260,800 |
| Dec 18, 2024 | 5.21 | 5.37 | 5.00 | 5.02 | 5.02 | -4.38% | 336,500 |
| Dec 17, 2024 | 5.26 | 5.50 | 5.25 | 5.25 | 5.25 | -2.23% | 339,847 |
| Dec 16, 2024 | 5.30 | 5.39 | 5.19 | 5.37 | 5.37 | 0.37% | 341,400 |
| Dec 13, 2024 | 5.57 | 5.70 | 5.32 | 5.35 | 5.35 | -4.29% | 227,300 |
| Dec 12, 2024 | 5.58 | 5.73 | 5.48 | 5.59 | 5.59 | -1.58% | 811,444 |
| Dec 11, 2024 | 5.56 | 5.68 | 5.52 | 5.68 | 5.68 | 0.89% | 201,919 |
| Dec 10, 2024 | 5.56 | 5.74 | 5.49 | 5.63 | 5.63 | 0.72% | 222,831 |
| Dec 9, 2024 | 5.58 | 5.77 | 5.55 | 5.59 | 5.59 | -0.36% | 242,700 |
| Dec 6, 2024 | 5.60 | 5.71 | 5.50 | 5.61 | 5.61 | 0.36% | 182,644 |
| Dec 5, 2024 | 5.53 | 5.74 | 5.42 | 5.59 | 5.59 | 0.90% | 299,300 |
| Dec 4, 2024 | 5.57 | 5.66 | 5.47 | 5.54 | 5.54 | -0.18% | 142,900 |
| Dec 3, 2024 | 5.26 | 5.55 | 5.24 | 5.55 | 5.55 | 4.52% | 287,012 |
| Dec 2, 2024 | 5.40 | 5.46 | 5.21 | 5.31 | 5.31 | -1.67% | 258,500 |
| Nov 29, 2024 | 5.40 | 5.48 | 5.39 | 5.40 | 5.40 | -0.74% | 130,717 |
| Nov 28, 2024 | 5.40 | 5.49 | 5.38 | 5.44 | 5.44 | 1.12% | 82,200 |
| Nov 27, 2024 | 5.22 | 5.58 | 5.22 | 5.38 | 5.38 | 2.67% | 304,403 |
| Nov 26, 2024 | 5.32 | 5.35 | 5.23 | 5.24 | 5.24 | -2.96% | 146,518 |
| Nov 25, 2024 | 5.30 | 5.47 | 5.25 | 5.40 | 5.40 | 3.05% | 352,513 |
| Nov 22, 2024 | 5.05 | 5.36 | 5.02 | 5.24 | 5.24 | 4.59% | 453,700 |
| Nov 21, 2024 | 4.89 | 5.03 | 4.85 | 5.01 | 5.01 | 2.66% | 180,700 |
| Nov 20, 2024 | 4.87 | 4.95 | 4.82 | 4.88 | 4.88 | 0.21% | 232,500 |
| Nov 19, 2024 | 4.92 | 4.92 | 4.75 | 4.87 | 4.87 | -2.01% | 331,500 |
| Nov 18, 2024 | 5.10 | 5.23 | 4.90 | 4.97 | 4.97 | -2.74% | 420,302 |
| Nov 15, 2024 | 5.40 | 5.41 | 5.11 | 5.11 | 5.11 | -6.07% | 419,000 |
| Nov 14, 2024 | 5.28 | 5.51 | 5.22 | 5.44 | 5.44 | 3.82% | 323,600 |
| Nov 13, 2024 | 5.42 | 5.45 | 5.18 | 5.24 | 5.24 | -3.14% | 469,700 |
| Nov 12, 2024 | 6.12 | 6.18 | 5.39 | 5.41 | 5.41 | -12.60% | 951,700 |
| Nov 11, 2024 | 5.23 | 6.29 | 5.20 | 6.19 | 6.19 | 17.68% | 1,407,700 |
| Nov 8, 2024 | 5.90 | 6.36 | 5.19 | 5.26 | 5.26 | -4.19% | 826,849 |
| Nov 7, 2024 | 5.51 | 5.65 | 5.47 | 5.49 | 5.49 | -0.72% | 371,500 |
| Nov 6, 2024 | 5.44 | 5.62 | 5.39 | 5.53 | 5.53 | 2.03% | 342,600 |
| Nov 5, 2024 | 5.25 | 5.44 | 5.25 | 5.42 | 5.42 | 3.24% | 252,600 |
| Nov 4, 2024 | 5.32 | 5.42 | 5.25 | 5.25 | 5.25 | -1.32% | 233,841 |
| Nov 1, 2024 | 5.31 | 5.42 | 5.25 | 5.32 | 5.32 | 0.19% | 233,221 |
| Oct 31, 2024 | 5.24 | 5.38 | 5.24 | 5.31 | 5.31 | -0.19% | 134,100 |
| Oct 30, 2024 | 5.12 | 5.35 | 5.12 | 5.32 | 5.32 | 3.91% | 231,640 |
| Oct 29, 2024 | 5.15 | 5.31 | 5.10 | 5.12 | 5.12 | -1.92% | 240,200 |
| Oct 28, 2024 | 5.11 | 5.27 | 5.08 | 5.22 | 5.22 | 1.75% | 161,649 |
| Oct 25, 2024 | 5.12 | 5.28 | 5.10 | 5.13 | 5.13 | 0.39% | 198,100 |
| Oct 24, 2024 | 5.15 | 5.28 | 5.08 | 5.11 | 5.11 | -0.97% | 272,811 |
| Oct 23, 2024 | 5.15 | 5.21 | 5.11 | 5.16 | 5.16 | -1.15% | 248,208 |
| Oct 22, 2024 | 5.25 | 5.25 | 5.08 | 5.22 | 5.22 | -0.38% | 202,400 |
| Oct 21, 2024 | 5.37 | 5.39 | 5.17 | 5.24 | 5.24 | -2.60% | 274,300 |
| Oct 18, 2024 | 5.30 | 5.43 | 5.22 | 5.38 | 5.38 | 1.70% | 215,300 |
| Oct 17, 2024 | 5.36 | 5.36 | 5.21 | 5.29 | 5.29 | - | 176,019 |
| Oct 16, 2024 | 5.29 | 5.40 | 5.23 | 5.29 | 5.29 | 0.95% | 377,900 |
| Oct 15, 2024 | 5.26 | 5.30 | 5.14 | 5.24 | 5.24 | -0.38% | 385,900 |
| Oct 11, 2024 | 5.02 | 5.27 | 5.01 | 5.26 | 5.26 | 4.99% | 360,248 |
| Oct 10, 2024 | 4.98 | 5.02 | 4.95 | 5.01 | 5.01 | - | 164,700 |
| Oct 9, 2024 | 5.04 | 5.06 | 4.95 | 5.01 | 5.01 | -0.20% | 132,000 |
| Oct 8, 2024 | 5.03 | 5.09 | 4.98 | 5.02 | 5.02 | -0.59% | 152,541 |
| Oct 7, 2024 | 5.12 | 5.12 | 4.95 | 5.05 | 5.05 | -0.79% | 218,600 |
| Oct 4, 2024 | 5.10 | 5.16 | 5.06 | 5.09 | 5.09 | 1.80% | 264,203 |
| Oct 3, 2024 | 4.98 | 5.05 | 4.92 | 5.00 | 5.00 | - | 228,000 |
| Oct 2, 2024 | 5.00 | 5.04 | 4.96 | 5.00 | 5.00 | -1.19% | 174,129 |
| Oct 1, 2024 | 5.25 | 5.26 | 4.96 | 5.06 | 5.06 | -4.17% | 455,801 |
| Sep 30, 2024 | 5.05 | 5.33 | 5.05 | 5.28 | 5.28 | 3.33% | 568,131 |
| Sep 27, 2024 | 4.82 | 5.15 | 4.82 | 5.11 | 5.11 | 5.36% | 482,200 |
| Sep 26, 2024 | 4.76 | 4.94 | 4.76 | 4.85 | 4.85 | 2.97% | 262,025 |
| Sep 25, 2024 | 4.81 | 4.81 | 4.68 | 4.71 | 4.71 | -1.87% | 202,633 |
| Sep 24, 2024 | 4.70 | 4.85 | 4.66 | 4.80 | 4.80 | 3.23% | 310,000 |
| Sep 23, 2024 | 4.86 | 4.86 | 4.65 | 4.65 | 4.65 | -4.12% | 271,832 |
| Sep 20, 2024 | 4.93 | 5.01 | 4.82 | 4.85 | 4.85 | -2.02% | 413,400 |
| Sep 19, 2024 | 5.10 | 5.10 | 4.93 | 4.95 | 4.95 | -0.80% | 180,800 |
| Sep 18, 2024 | 5.09 | 5.16 | 4.98 | 4.99 | 4.99 | -1.96% | 280,238 |
| Sep 17, 2024 | 5.01 | 5.21 | 5.00 | 5.09 | 5.09 | 1.80% | 380,310 |
| Sep 16, 2024 | 4.94 | 5.03 | 4.94 | 5.00 | 5.00 | 1.01% | 206,000 |
| Sep 13, 2024 | 4.98 | 5.03 | 4.90 | 4.95 | 4.95 | -0.60% | 221,317 |
| Sep 12, 2024 | 4.95 | 5.08 | 4.87 | 4.98 | 4.98 | -0.20% | 232,402 |
| Sep 11, 2024 | 4.90 | 5.09 | 4.88 | 4.99 | 4.99 | 1.01% | 372,709 |
| Sep 10, 2024 | 4.95 | 4.96 | 4.76 | 4.94 | 4.94 | 0.61% | 247,836 |
| Sep 9, 2024 | 4.99 | 5.17 | 4.91 | 4.91 | 4.91 | -1.21% | 222,500 |
| Sep 6, 2024 | 4.85 | 5.09 | 4.85 | 4.97 | 4.97 | 2.05% | 273,942 |
| Sep 5, 2024 | 4.85 | 4.93 | 4.82 | 4.87 | 4.87 | 0.41% | 220,200 |
| Sep 4, 2024 | 4.76 | 4.97 | 4.70 | 4.85 | 4.85 | 0.83% | 277,508 |
| Sep 3, 2024 | 4.87 | 4.97 | 4.77 | 4.81 | 4.81 | -2.63% | 212,206 |
| Aug 30, 2024 | 4.90 | 5.01 | 4.82 | 4.94 | 4.94 | 1.44% | 345,200 |
| Aug 29, 2024 | 4.85 | 4.97 | 4.74 | 4.87 | 4.87 | 0.41% | 427,200 |
| Aug 28, 2024 | 5.00 | 5.11 | 4.76 | 4.85 | 4.85 | -2.81% | 273,900 |
| Aug 27, 2024 | 5.11 | 5.17 | 4.96 | 4.99 | 4.99 | -3.67% | 263,500 |
| Aug 26, 2024 | 4.78 | 5.20 | 4.78 | 5.18 | 5.18 | 8.37% | 473,400 |
| Aug 23, 2024 | 4.80 | 4.87 | 4.72 | 4.78 | 4.78 | 0.21% | 581,500 |
| Aug 22, 2024 | 4.96 | 5.04 | 4.75 | 4.77 | 4.77 | -0.83% | 416,804 |
| Aug 21, 2024 | 4.65 | 4.93 | 4.60 | 4.81 | 4.81 | 4.34% | 607,714 |
| Aug 20, 2024 | 4.67 | 4.76 | 4.58 | 4.61 | 4.61 | -1.28% | 203,240 |
| Aug 19, 2024 | 4.69 | 4.86 | 4.59 | 4.67 | 4.67 | -1.48% | 303,215 |
| Aug 16, 2024 | 4.59 | 4.86 | 4.58 | 4.74 | 4.74 | 1.94% | 464,441 |
| Aug 15, 2024 | 4.33 | 4.77 | 4.33 | 4.65 | 4.65 | 8.64% | 551,700 |
| Aug 14, 2024 | 4.36 | 4.48 | 4.23 | 4.28 | 4.28 | -1.38% | 414,435 |
| Aug 13, 2024 | 3.92 | 4.35 | 3.92 | 4.34 | 4.34 | 11.28% | 654,808 |
| Aug 12, 2024 | 4.12 | 4.13 | 3.90 | 3.90 | 3.90 | -5.11% | 435,337 |
| Aug 9, 2024 | 4.18 | 4.25 | 4.03 | 4.11 | 4.11 | -0.48% | 380,306 |
| Aug 8, 2024 | 4.13 | 4.25 | 4.04 | 4.13 | 4.13 | 1.47% | 535,802 |
| Aug 7, 2024 | 4.29 | 4.48 | 4.07 | 4.07 | 4.07 | -2.40% | 960,731 |
| Aug 6, 2024 | 4.99 | 4.99 | 4.07 | 4.17 | 4.17 | -27.48% | 2,304,834 |
| Aug 2, 2024 | 6.63 | 6.64 | 5.73 | 5.75 | 5.75 | -36.25% | 2,167,234 |
| Aug 1, 2024 | 9.26 | 9.34 | 8.88 | 9.02 | 9.02 | -3.32% | 192,200 |
| Jul 31, 2024 | 9.15 | 9.46 | 9.15 | 9.33 | 9.33 | 1.63% | 184,700 |