TELUS International (Cda) Inc. (TSX:TIXT)
Canada
· Delayed Price · Currency is CAD 3.800
-0.160 (-4.04%)
May 21, 2025, 4:00 PM EDT
TELUS International (Cda) Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| May 2, 2025 | 3.58 | 3.64 | 3.54 | 3.56 | 3.56 | - | 121,284 |
| May 1, 2025 | 3.42 | 3.59 | 3.36 | 3.56 | 3.56 | 5.64% | 154,700 |
| Apr 30, 2025 | 3.37 | 3.38 | 3.31 | 3.37 | 3.37 | -2.60% | 169,400 |
| Apr 29, 2025 | 3.49 | 3.50 | 3.40 | 3.46 | 3.46 | -0.29% | 111,043 |
| Apr 28, 2025 | 3.36 | 3.47 | 3.36 | 3.47 | 3.47 | 2.36% | 134,300 |
| Apr 25, 2025 | 3.41 | 3.45 | 3.36 | 3.39 | 3.39 | -2.31% | 120,500 |
| Apr 24, 2025 | 3.42 | 3.48 | 3.40 | 3.47 | 3.47 | 0.87% | 152,600 |
| Apr 23, 2025 | 3.54 | 3.59 | 3.42 | 3.44 | 3.44 | - | 140,700 |
| Apr 22, 2025 | 3.33 | 3.47 | 3.33 | 3.44 | 3.44 | 4.56% | 192,536 |
| Apr 21, 2025 | 3.38 | 3.44 | 3.27 | 3.29 | 3.29 | -4.08% | 126,300 |
| Apr 17, 2025 | 3.37 | 3.46 | 3.37 | 3.43 | 3.43 | 1.78% | 120,100 |
| Apr 16, 2025 | 3.41 | 3.44 | 3.35 | 3.37 | 3.37 | -1.75% | 110,300 |
| Apr 15, 2025 | 3.42 | 3.45 | 3.34 | 3.43 | 3.43 | -0.58% | 154,000 |
| Apr 14, 2025 | 3.41 | 3.47 | 3.36 | 3.45 | 3.45 | 2.99% | 160,113 |
| Apr 11, 2025 | 3.25 | 3.41 | 3.21 | 3.35 | 3.35 | 2.76% | 317,300 |
| Apr 10, 2025 | 3.52 | 3.52 | 3.20 | 3.26 | 3.26 | -7.91% | 266,449 |
| Apr 9, 2025 | 3.08 | 3.58 | 3.08 | 3.54 | 3.54 | 13.10% | 414,749 |
| Apr 8, 2025 | 3.40 | 3.41 | 3.12 | 3.13 | 3.13 | -3.99% | 178,835 |
| Apr 7, 2025 | 3.21 | 3.38 | 3.06 | 3.26 | 3.26 | -3.26% | 406,200 |
| Apr 4, 2025 | 3.54 | 3.57 | 3.29 | 3.37 | 3.37 | -8.17% | 217,300 |
| Apr 3, 2025 | 3.77 | 3.77 | 3.61 | 3.67 | 3.67 | -5.90% | 329,633 |
| Apr 2, 2025 | 3.78 | 3.96 | 3.78 | 3.90 | 3.90 | 2.36% | 93,815 |
| Apr 1, 2025 | 3.89 | 3.90 | 3.71 | 3.81 | 3.81 | -1.30% | 168,631 |
| Mar 31, 2025 | 3.84 | 3.91 | 3.70 | 3.86 | 3.86 | 0.26% | 281,181 |
| Mar 28, 2025 | 3.96 | 3.98 | 3.83 | 3.85 | 3.85 | -3.02% | 142,613 |
| Mar 27, 2025 | 3.83 | 4.03 | 3.83 | 3.97 | 3.97 | 3.12% | 172,700 |
| Mar 26, 2025 | 3.87 | 3.93 | 3.82 | 3.85 | 3.85 | -1.53% | 101,203 |
| Mar 25, 2025 | 3.96 | 3.96 | 3.87 | 3.91 | 3.91 | -1.01% | 109,502 |
| Mar 24, 2025 | 3.91 | 4.01 | 3.90 | 3.95 | 3.95 | 1.28% | 143,800 |
| Mar 21, 2025 | 3.84 | 3.93 | 3.78 | 3.90 | 3.90 | 0.52% | 195,600 |
| Mar 20, 2025 | 3.99 | 4.03 | 3.87 | 3.88 | 3.88 | -3.24% | 119,508 |
| Mar 19, 2025 | 3.96 | 4.04 | 3.91 | 4.01 | 4.01 | 0.75% | 145,500 |
| Mar 18, 2025 | 3.86 | 4.02 | 3.84 | 3.98 | 3.98 | 2.31% | 136,900 |
| Mar 17, 2025 | 3.92 | 4.02 | 3.84 | 3.89 | 3.89 | -1.77% | 320,441 |
| Mar 14, 2025 | 3.86 | 4.00 | 3.86 | 3.96 | 3.96 | 2.86% | 140,100 |
| Mar 13, 2025 | 3.88 | 3.93 | 3.78 | 3.85 | 3.85 | -0.52% | 309,305 |
| Mar 12, 2025 | 4.15 | 4.15 | 3.80 | 3.87 | 3.87 | -5.84% | 356,592 |
| Mar 11, 2025 | 4.26 | 4.26 | 4.10 | 4.11 | 4.11 | -3.29% | 202,900 |