TELUS International (Cda) Inc. (TSX:TIXT)
Canada
· Delayed Price · Currency is CAD 3.850
-0.120 (-3.02%)
Mar 28, 2025, 4:00 PM EST
TELUS International (Cda) Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 28, 2025 | 3.96 | 3.98 | 3.88 | 3.89 | 3.89 | -2.02% | 36,628 |
| Mar 27, 2025 | 3.83 | 4.03 | 3.83 | 3.97 | 3.97 | 3.12% | 172,655 |
| 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 |
| Mar 10, 2025 | 4.15 | 4.29 | 4.06 | 4.25 | 4.25 | - | 330,638 |
| Mar 7, 2025 | 3.99 | 4.27 | 3.94 | 4.25 | 4.25 | 6.52% | 262,014 |
| Mar 6, 2025 | 3.87 | 4.00 | 3.79 | 3.99 | 3.99 | 1.53% | 314,500 |
| Mar 5, 2025 | 3.90 | 4.11 | 3.86 | 3.93 | 3.93 | 0.51% | 405,813 |
| Mar 4, 2025 | 3.85 | 3.97 | 3.79 | 3.91 | 3.91 | - | 346,500 |
| Mar 3, 2025 | 4.15 | 4.15 | 3.91 | 3.91 | 3.91 | -5.78% | 429,916 |
| Feb 28, 2025 | 4.27 | 4.29 | 4.10 | 4.15 | 4.15 | -2.58% | 439,700 |
| Feb 27, 2025 | 4.43 | 4.47 | 4.25 | 4.26 | 4.26 | -4.05% | 290,500 |
| Feb 26, 2025 | 4.53 | 4.62 | 4.40 | 4.44 | 4.44 | -1.99% | 370,800 |
| Feb 25, 2025 | 4.79 | 4.79 | 4.53 | 4.53 | 4.53 | -5.43% | 249,837 |
| Feb 24, 2025 | 4.78 | 4.85 | 4.67 | 4.79 | 4.79 | 0.21% | 359,700 |
| Feb 21, 2025 | 5.09 | 5.09 | 4.77 | 4.78 | 4.78 | -5.53% | 573,833 |
| Feb 20, 2025 | 5.33 | 5.34 | 5.05 | 5.06 | 5.06 | -5.07% | 244,019 |
| Feb 19, 2025 | 5.46 | 5.55 | 5.32 | 5.33 | 5.33 | -3.44% | 228,810 |
| Feb 18, 2025 | 5.36 | 5.60 | 5.26 | 5.52 | 5.52 | 3.56% | 702,400 |
| Feb 14, 2025 | 5.54 | 5.67 | 5.28 | 5.33 | 5.33 | -3.27% | 312,929 |
| Feb 13, 2025 | 4.78 | 5.53 | 4.78 | 5.51 | 5.51 | 11.54% | 1,222,500 |
| Feb 12, 2025 | 5.10 | 5.10 | 4.94 | 4.94 | 4.94 | -3.33% | 358,013 |
| Feb 11, 2025 | 5.32 | 5.33 | 5.09 | 5.11 | 5.11 | -5.72% | 326,527 |
| Feb 10, 2025 | 5.43 | 5.61 | 5.38 | 5.42 | 5.42 | 0.56% | 334,000 |
| Feb 7, 2025 | 5.42 | 5.47 | 5.34 | 5.39 | 5.39 | -0.92% | 215,500 |
| Feb 6, 2025 | 5.52 | 5.57 | 5.37 | 5.44 | 5.44 | -1.09% | 122,028 |
| Feb 5, 2025 | 5.40 | 5.52 | 5.32 | 5.50 | 5.50 | 1.29% | 180,328 |
| Feb 4, 2025 | 5.54 | 5.54 | 5.39 | 5.43 | 5.43 | -1.45% | 201,535 |
| Feb 3, 2025 | 5.41 | 5.57 | 5.26 | 5.51 | 5.51 | -1.61% | 233,016 |
| Jan 31, 2025 | 5.70 | 5.79 | 5.52 | 5.60 | 5.60 | -1.75% | 240,308 |
| Jan 30, 2025 | 5.70 | 5.80 | 5.50 | 5.70 | 5.70 | 0.71% | 233,300 |
| Jan 29, 2025 | 5.65 | 5.72 | 5.50 | 5.66 | 5.66 | -0.70% | 243,100 |
| Jan 28, 2025 | 5.69 | 5.75 | 5.61 | 5.70 | 5.70 | 0.71% | 201,800 |
| Jan 27, 2025 | 5.58 | 5.69 | 5.51 | 5.66 | 5.66 | -0.70% | 195,628 |
| Jan 24, 2025 | 5.55 | 5.84 | 5.55 | 5.70 | 5.70 | 1.06% | 255,105 |
| Jan 23, 2025 | 5.56 | 5.71 | 5.51 | 5.64 | 5.64 | 0.36% | 221,100 |
| Jan 22, 2025 | 5.35 | 5.62 | 5.35 | 5.62 | 5.62 | 4.07% | 338,831 |
| Jan 21, 2025 | 5.13 | 5.44 | 5.05 | 5.40 | 5.40 | 4.85% | 390,608 |
| Jan 20, 2025 | 5.10 | 5.24 | 5.00 | 5.15 | 5.15 | 0.39% | 187,100 |
| Jan 17, 2025 | 5.25 | 5.36 | 5.08 | 5.13 | 5.13 | -2.47% | 744,400 |