TELUS Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jun 5, 2026	12.36	12.38	12.23	12.31	12.31	0.24%	5,937,841
Jun 4, 2026	12.42	12.44	12.10	12.28	12.28	-	6,738,344
Jun 3, 2026	12.48	12.57	12.26	12.28	12.28	-2.23%	5,819,602
Jun 2, 2026	12.57	12.63	12.45	12.56	12.56	0.08%	4,396,964
Jun 1, 2026	12.52	12.61	12.50	12.55	12.55	-	2,867,815
May 29, 2026	12.51	12.60	12.42	12.55	12.55	0.24%	3,367,322
May 28, 2026	12.39	12.60	12.34	12.52	12.52	1.05%	4,019,380
May 27, 2026	12.54	12.72	12.38	12.39	12.39	-1.35%	5,194,001
May 26, 2026	12.44	12.62	12.44	12.56	12.56	0.56%	4,776,883
May 22, 2026	12.45	12.61	12.42	12.49	12.49	0.56%	3,518,327
May 21, 2026	12.38	12.50	12.28	12.42	12.42	-	4,176,333
May 20, 2026	12.31	12.47	12.26	12.42	12.42	0.89%	5,589,159
May 19, 2026	12.28	12.48	12.03	12.31	12.31	0.08%	4,797,889
May 18, 2026	12.22	12.36	12.22	12.30	12.30	0.74%	3,025,372
May 15, 2026	12.33	12.42	12.18	12.21	12.21	-1.37%	4,175,450
May 14, 2026	12.42	12.52	12.35	12.38	12.38	0.08%	3,220,025
May 13, 2026	12.55	12.59	12.34	12.37	12.37	-1.59%	5,478,545
May 12, 2026	12.55	12.70	12.54	12.57	12.57	-0.08%	3,868,572
May 11, 2026	12.69	12.77	12.49	12.58	12.58	-1.33%	7,510,817
May 8, 2026	12.74	12.79	12.56	12.75	12.75	-1.09%	6,968,446
May 7, 2026	12.78	12.98	12.78	12.89	12.89	0.55%	6,188,785
May 6, 2026	12.70	12.89	12.61	12.82	12.82	1.83%	6,773,179
May 5, 2026	12.55	12.65	12.51	12.59	12.59	-	3,082,802
May 4, 2026	12.44	12.66	12.44	12.59	12.59	0.32%	4,308,634
May 1, 2026	12.58	12.62	12.52	12.55	12.55	0.16%	3,290,730
Apr 30, 2026	12.22	12.56	12.20	12.53	12.53	2.62%	3,617,028
Apr 29, 2026	12.27	12.33	12.17	12.21	12.21	-0.97%	3,461,523
Apr 28, 2026	12.26	12.49	12.14	12.33	12.33	1.57%	6,086,223
Apr 27, 2026	12.34	12.41	12.14	12.14	12.14	-1.38%	3,583,636
Apr 24, 2026	12.41	12.43	12.26	12.31	12.31	-0.89%	3,314,179
Apr 23, 2026	12.29	12.44	12.27	12.42	12.42	0.98%	3,925,166
Apr 22, 2026	12.30	12.40	12.26	12.30	12.30	-	4,753,799
Apr 21, 2026	12.37	12.40	12.25	12.30	12.30	-0.16%	5,358,603
Apr 20, 2026	12.36	12.41	12.28	12.32	12.32	-0.81%	5,277,974
Apr 17, 2026	12.39	12.56	12.37	12.42	12.42	0.32%	9,852,470
Apr 16, 2026	12.39	12.46	12.35	12.38	12.38	0.41%	4,249,587
Apr 15, 2026	12.24	12.35	12.14	12.33	12.33	1.15%	4,338,059
Apr 14, 2026	12.08	12.25	12.07	12.19	12.19	0.99%	4,380,592
Apr 13, 2026	11.80	12.08	11.70	12.07	12.07	2.03%	5,416,053
Apr 10, 2026	11.75	12.11	11.69	11.83	11.83	0.51%	8,336,388
Apr 9, 2026	12.57	12.58	11.75	11.77	11.77	-6.81%	15,972,650
Apr 8, 2026	12.65	12.72	12.55	12.63	12.63	0.80%	5,221,109
Apr 7, 2026	12.82	12.84	12.50	12.53	12.53	-2.57%	8,865,201
Apr 6, 2026	12.86	12.96	12.82	12.86	12.86	-	4,063,320
Apr 2, 2026	12.82	12.88	12.58	12.86	12.86	-0.85%	10,158,880
Apr 1, 2026	12.89	13.00	12.85	12.97	12.97	1.09%	6,185,943
Mar 31, 2026	12.96	13.00	12.76	12.83	12.83	-0.31%	5,266,638
Mar 30, 2026	12.77	12.99	12.73	12.87	12.87	1.02%	5,584,978
Mar 27, 2026	12.83	12.87	12.68	12.74	12.74	-1.09%	4,859,839
Mar 26, 2026	12.90	13.01	12.83	12.88	12.88	-0.39%	5,671,631