TELUS Corporation (NY: TU )

Date	Open	High	Low	Close	Volume	Change (%)
May 31, 2016	9.786	9.786	9.675	9.727	612,584	-0.06(-0.63%)
May 27, 2016	9.786	9.789	9.789	9.789	479,408	-0.02(-0.25%)
May 26, 2016	9.798	9.859	9.743	9.813	703,837	+0.11(+1.11%)
May 25, 2016	9.638	9.721	9.620	9.706	596,680	+0.10(+1.02%)
May 24, 2016	9.509	9.614	9.482	9.607	723,196	+0.10(+1.00%)
May 23, 2016	9.509	9.558	9.482	9.512	344,835	+0.01(+0.06%)
May 20, 2016	9.500	9.568	9.497	9.506	1,140,630	+0.04(+0.45%)
May 19, 2016	9.494	9.503	9.420	9.463	401,022	-0.12(-1.22%)
May 18, 2016	9.601	9.681	9.531	9.580	603,549	-0.06(-0.57%)
May 17, 2016	9.653	9.703	9.595	9.635	553,618	-0.08(-0.79%)
May 16, 2016	9.644	9.746	9.620	9.712	592,912	+0.10(+1.02%)
May 13, 2016	9.736	9.736	9.589	9.614	417,586	-0.14(-1.42%)
May 12, 2016	9.746	9.798	9.635	9.752	430,757	+0.06(+0.60%)
May 11, 2016	9.598	9.767	9.574	9.693	794,283	+0.10(+0.99%)
May 10, 2016	9.515	9.621	9.506	9.598	594,560	+0.13(+1.33%)
May 09, 2016	9.491	9.515	9.432	9.472	1,094,995	-0.02(-0.19%)
May 06, 2016	9.420	9.528	9.408	9.491	515,468	+0.04(+0.46%)
May 05, 2016	9.509	9.540	9.420	9.448	894,135	-0.02(-0.23%)
May 04, 2016	9.460	9.500	9.408	9.469	864,556	-0.06(-0.61%)
May 03, 2016	9.675	9.706	9.494	9.528	523,317	-0.22(-2.30%)
May 02, 2016	9.773	9.875	9.715	9.752	1,266,321	+0.03(+0.32%)
Apr 29, 2016	9.755	9.764	9.669	9.721	969,098	+0.01(+0.06%)
Apr 28, 2016	9.592	9.758	9.583	9.715	483,306	+0.11(+1.18%)
Apr 27, 2016	9.580	9.626	9.491	9.601	669,797	+0.04(+0.42%)
Apr 26, 2016	9.614	9.657	9.537	9.561	573,866	-0.01(-0.13%)
Apr 25, 2016	9.525	9.635	9.525	9.574	421,758	+0.02(+0.19%)
Apr 22, 2016	9.592	9.650	9.491	9.555	779,930	+0.02(+0.26%)
Apr 21, 2016	9.706	9.706	9.488	9.531	697,063	-0.19(-1.93%)
Apr 20, 2016	9.758	9.782	9.709	9.718	1,085,042	-0.05(-0.53%)
Apr 19, 2016	9.853	9.865	9.736	9.770	709,941	-0.00(-0.03%)
Apr 18, 2016	9.604	9.782	9.604	9.773	1,185,577	+0.11(+1.14%)
Apr 15, 2016	9.761	9.782	9.626	9.663	1,017,706	-0.10(-1.01%)
Apr 14, 2016	9.767	9.835	9.700	9.761	820,097	+0.01(+0.13%)
Apr 13, 2016	9.921	9.945	9.743	9.749	860,469	-0.11(-1.15%)
Apr 12, 2016	9.822	9.914	9.776	9.862	914,298	+0.06(+0.66%)
Apr 11, 2016	9.844	9.905	9.798	9.798	604,399	+0.03(+0.31%)
Apr 08, 2016	9.807	9.870	9.746	9.767	568,919	+0.05(+0.54%)
Apr 07, 2016	9.727	9.733	9.623	9.715	592,534	-0.12(-1.22%)
Apr 06, 2016	9.813	9.908	9.733	9.835	531,729	+0.02(+0.22%)
Apr 05, 2016	9.792	9.875	9.733	9.813	684,124	-0.08(-0.81%)
Apr 04, 2016	9.918	9.967	9.859	9.893	424,233	-0.06(-0.56%)
Apr 01, 2016	9.884	9.982	9.878	9.948	708,107	-0.04(-0.40%)
Mar 31, 2016	10.09	10.12	9.985	9.988	650,164	-0.08(-0.76%)
Mar 30, 2016	9.951	10.11	9.951	10.06	658,613	+0.17(+1.71%)
Mar 29, 2016	9.776	9.926	9.709	9.896	473,334	+0.11(+1.10%)
Mar 28, 2016	9.675	9.789	9.629	9.789	476,219	+0.14(+1.40%)
Mar 24, 2016	9.577	9.653	9.653	9.653	625,640	-0.01(-0.13%)
Mar 23, 2016	9.611	9.666	9.568	9.666	753,517	-0.10(-1.07%)
Mar 22, 2016	9.724	9.792	9.706	9.770	640,586	-0.00(-0.03%)
Mar 21, 2016	9.647	9.801	9.647	9.773	815,433	+0.09(+0.89%)
Mar 18, 2016	9.819	9.819	9.641	9.687	1,160,125	-0.14(-1.41%)
Mar 17, 2016	9.650	9.842	9.650	9.825	756,185	+0.26(+2.70%)
Mar 16, 2016	9.432	9.592	9.408	9.568	645,950	+0.10(+1.07%)
Mar 15, 2016	9.386	9.478	9.362	9.466	645,898	+0.02(+0.26%)
Mar 14, 2016	9.435	9.460	9.322	9.442	564,135	-0.03(-0.29%)
Mar 11, 2016	9.386	9.506	9.380	9.469	629,881	+0.17(+1.82%)
Mar 10, 2016	9.319	9.386	9.257	9.300	820,221	-0.05(-0.56%)
Mar 09, 2016	9.119	9.359	9.092	9.353	1,028,021	+0.30(+3.29%)
Mar 08, 2016	8.958	9.070	8.937	9.055	892,538	+0.07(+0.74%)
Mar 07, 2016	8.855	9.073	8.846	8.988	1,032,263	+0.09(+1.02%)
Mar 04, 2016	8.864	8.910	8.792	8.897	471,167	+0.05(+0.55%)
Mar 03, 2016	8.792	8.891	8.786	8.849	670,806	+0.03(+0.31%)
Mar 02, 2016	8.903	8.903	8.764	8.822	581,007	-0.13(-1.45%)

Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.