The Globe and Mail

Go to the Globe and Mail homepage

Jump to main navigationJump to main content

Try the newly designed Company Pages!
Switch now

TELUS Corp.

  • T
  • TSX
  • Utilities
  • Latest 39.65
  • Currency C$
  • Change 0.07
  • Percent Change 0.177 %
  • Volume 1,186,880
  • Fri Aug 29, 2014 04:00 PM EDT TSX data delayed 15 minutes.
Price: Close: Low: High: Open:
Help?
You may select up to three items to compare:
View:
View Suggested:
DONE
Customize your options below:
Indicators:
Volume
Overlays:
First Moving Average: Second Moving Average:
DONE
Please select one of the chart types listed below:
Chart Type:
Line Open-High-Low-Close High-Low-Close Candlestick
DONE
Time Period: 1 day 5 day 1 month 3 month 6 month YTD 1 year 5 year 10 year Max
Price History
Last: 39.65 Last Trade: Aug 29, 2014
Date High Low Open Close Volume
Aug 29 39.88 39.29 39.52 39.65 1,186,880
Aug 28 39.58 39.04 39.07 39.58 678,840
Aug 27 39.58 39.04 39.30 39.23 748,902
Aug 26 39.47 38.85 38.86 39.26 1,042,583
Aug 25 38.98 38.61 38.66 38.86 764,405
Aug 22 38.77 38.48 38.60 38.69 596,520
Aug 21 38.76 38.49 38.67 38.58 820,490
Aug 20 38.75 38.32 38.40 38.68 482,017
Aug 19 38.68 38.46 38.52 38.46 533,863
Aug 18 38.69 38.45 38.50 38.48 531,253
Aug 15 38.66 38.06 38.58 38.48 678,226
Aug 14 38.59 38.37 38.48 38.50 549,312
Aug 13 38.52 38.22 38.36 38.31 600,241
Aug 12 38.45 38.19 38.33 38.36 623,752
Aug 11 38.35 38.04 38.10 38.30 607,431
Aug 8 38.39 37.92 38.37 38.02 780,598
Aug 7 38.62 37.81 38.61 38.23 1,780,602
Aug 6 38.25 37.84 38.20 37.95 857,455
Aug 5 38.40 37.77 38.00 38.18 1,143,994
Aug 1 38.29 37.78 38.14 37.97 803,808
Jul 31 38.32 38.00 38.18 38.06 1,051,731
Jul 30 38.23 37.62 37.67 38.23 1,438,167
Jul 29 37.91 37.43 37.48 37.52 1,858,336
Jul 28 37.63 37.17 37.50 37.38 1,789,516
Jul 25 38.11 37.46 38.08 37.54 1,420,588
Jul 24 38.29 38.02 38.10 38.08 1,513,960
Jul 23 38.48 37.93 38.40 38.05 1,887,711
Jul 22 38.82 38.41 38.69 38.45 1,202,534
Jul 21 38.86 38.58 38.80 38.66 425,165
Jul 18 39.06 38.54 38.56 38.81 779,953
The Globe and Mail has
updated our Company Pages
Switch to the newly designed Company Pages format today for a more in-depth look at the companies you're following and pages that are easier to navigate. If you prefer the old layout after trying the new Company Pages, you can switch back anytime.