TELUS Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jan 2, 2026	13.21	13.28	13.14	13.27	-	0.76%	1,410,231
Dec 31, 2025	13.07	13.19	13.03	13.17	13.17	0.77%	3,847,359
Dec 30, 2025	13.02	13.11	12.94	13.07	13.07	0.62%	5,219,383
Dec 29, 2025	12.81	13.02	12.78	12.99	12.99	0.70%	5,701,488
Dec 26, 2025	12.86	12.92	12.82	12.90	12.90	0.70%	2,438,944
Dec 24, 2025	12.71	12.82	12.71	12.81	12.81	0.63%	3,261,878
Dec 23, 2025	12.65	12.74	12.63	12.73	12.73	0.63%	6,050,010
Dec 22, 2025	12.60	12.73	12.56	12.65	12.65	0.32%	5,672,705
Dec 19, 2025	12.63	12.70	12.54	12.61	12.61	-0.24%	9,083,599
Dec 18, 2025	12.65	12.75	12.58	12.64	12.64	-0.08%	5,199,667
Dec 17, 2025	12.70	12.78	12.63	12.65	12.65	-0.55%	7,502,344
Dec 16, 2025	12.74	12.85	12.68	12.72	12.72	-0.47%	8,857,809
Dec 15, 2025	12.86	12.96	12.71	12.78	12.78	-0.23%	9,655,375
Dec 12, 2025	12.82	12.85	12.69	12.81	12.81	0.31%	6,392,439
Dec 11, 2025	12.82	13.02	12.74	12.77	12.77	-3.84%	6,503,194
Dec 10, 2025	13.31	13.38	13.15	13.28	12.98	-0.23%	6,040,778
Dec 9, 2025	13.44	13.55	13.31	13.31	13.01	-0.45%	4,034,800
Dec 8, 2025	13.55	13.60	13.28	13.37	13.07	-1.04%	6,226,759
Dec 5, 2025	13.36	13.59	13.34	13.51	13.20	1.12%	5,473,180
Dec 4, 2025	13.44	13.53	13.35	13.36	13.06	0.60%	7,907,105
Dec 3, 2025	13.19	13.61	13.11	13.28	12.98	1.61%	15,866,519
Dec 2, 2025	12.97	13.07	12.91	13.07	12.77	1.24%	6,157,805
Dec 1, 2025	13.07	13.11	12.80	12.91	12.62	-1.83%	9,770,398
Nov 28, 2025	13.08	13.19	13.05	13.15	12.85	1.31%	3,712,869
Nov 26, 2025	12.97	13.07	12.92	12.98	12.68	0.08%	7,454,198
Nov 25, 2025	13.01	13.10	12.87	12.97	12.67	-0.08%	6,983,680
Nov 24, 2025	13.25	13.30	12.93	12.98	12.68	-2.26%	8,845,772
Nov 21, 2025	13.36	13.46	13.26	13.28	12.98	-0.67%	7,718,569
Nov 20, 2025	13.52	13.56	13.33	13.37	13.07	-0.89%	5,872,768
Nov 19, 2025	13.66	13.74	13.30	13.49	13.18	-0.66%	9,211,626
Nov 18, 2025	14.15	14.17	13.56	13.58	13.27	-4.90%	12,224,122
Nov 17, 2025	14.56	14.56	14.24	14.28	13.95	-1.86%	9,060,789
Nov 14, 2025	14.72	14.74	14.52	14.55	14.22	-1.02%	5,689,072
Nov 13, 2025	14.65	14.76	14.60	14.70	14.37	0.20%	5,205,131
Nov 12, 2025	14.75	14.83	14.64	14.67	14.34	-0.81%	4,943,549
Nov 11, 2025	14.80	14.84	14.73	14.79	14.45	0.14%	5,933,210
Nov 10, 2025	14.80	14.95	14.57	14.77	14.43	-0.20%	6,386,938
Nov 7, 2025	14.68	14.81	14.43	14.80	14.46	1.30%	6,939,087
Nov 6, 2025	14.60	14.77	14.60	14.61	14.28	-0.20%	9,574,571
Nov 5, 2025	14.51	14.70	14.50	14.64	14.31	0.69%	7,448,477
Nov 4, 2025	14.57	14.61	14.46	14.54	14.21	-0.27%	4,575,863
Nov 3, 2025	14.60	14.60	14.43	14.58	14.25	-0.55%	5,271,119
Oct 31, 2025	14.62	14.71	14.58	14.66	14.33	-0.48%	4,768,853
Oct 30, 2025	14.71	14.80	14.69	14.73	14.39	-0.14%	4,791,372
Oct 29, 2025	14.99	15.00	14.67	14.75	14.41	-1.54%	7,135,014
Oct 28, 2025	14.89	15.05	14.82	14.98	14.64	0.13%	4,072,510
Oct 27, 2025	15.07	15.07	14.91	14.96	14.62	-0.66%	4,761,693
Oct 24, 2025	15.10	15.10	15.01	15.06	14.72	-0.20%	3,010,081
Oct 23, 2025	15.18	15.29	15.06	15.09	14.75	-0.72%	3,232,416
Oct 22, 2025	15.01	15.22	15.01	15.20	14.85	1.06%	3,338,953