Telus Corp historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-05-29 | 22.120 | 22.140 | 21.835 | 21.960 | 18.120 | 3,613,292 |
| 2024-05-28 | 22.600 | 22.600 | 22.110 | 22.240 | 18.351 | 3,286,052 |
| 2024-05-27 | 22.250 | 22.340 | 22.190 | 22.200 | 18.318 | 990,150 |
| 2024-05-24 | 22.490 | 22.490 | 22.210 | 22.220 | 18.334 | 2,493,812 |
| 2024-05-23 | 22.640 | 22.700 | 22.310 | 22.490 | 18.557 | 3,702,191 |
| 2024-05-22 | 22.350 | 22.670 | 22.270 | 22.650 | 18.689 | 3,700,462 |
| 2024-05-21 | 22.440 | 22.490 | 22.280 | 22.380 | 18.466 | 5,603,975 |
| 2024-05-17 | 22.450 | 22.665 | 22.370 | 22.590 | 18.640 | 2,995,732 |
| 2024-05-16 | 22.440 | 22.500 | 22.320 | 22.420 | 18.499 | 3,238,328 |
| 2024-05-15 | 22.560 | 22.750 | 22.450 | 22.450 | 18.524 | 2,799,361 |
| 2024-05-14 | 22.230 | 22.470 | 22.230 | 22.440 | 18.516 | 2,171,605 |
| 2024-05-13 | 22.000 | 22.300 | 21.980 | 22.240 | 18.351 | 2,846,096 |
| 2024-05-10 | 22.340 | 22.440 | 21.990 | 22.010 | 18.161 | 4,784,422 |
| 2024-05-09 | 22.660 | 22.740 | 22.270 | 22.410 | 18.491 | 3,205,869 |
| 2024-05-08 | 22.500 | 22.720 | 22.470 | 22.510 | 18.574 | 2,704,247 |
| 2024-05-07 | 22.540 | 22.635 | 22.485 | 22.540 | 18.598 | 1,991,173 |
| 2024-05-06 | 22.460 | 22.660 | 22.430 | 22.480 | 18.549 | 2,727,172 |
| 2024-05-03 | 22.180 | 22.620 | 22.180 | 22.390 | 18.475 | 2,912,504 |
| 2024-05-02 | 22.400 | 22.430 | 21.920 | 22.380 | 18.466 | 3,286,005 |
| 2024-05-01 | 22.080 | 22.430 | 21.970 | 22.320 | 18.417 | 4,209,903 |
| 2024-04-30 | 22.010 | 22.190 | 21.930 | 22.110 | 18.244 | 2,749,386 |
| 2024-04-29 | 21.910 | 22.195 | 21.910 | 22.060 | 18.202 | 2,287,923 |
| 2024-04-26 | 21.950 | 22.050 | 21.870 | 21.950 | 18.112 | 1,989,528 |
| 2024-04-25 | 21.850 | 22.040 | 21.750 | 22.000 | 18.153 | 2,581,942 |
| 2024-04-24 | 22.110 | 22.260 | 21.785 | 22.010 | 18.161 | 2,970,814 |
| 2024-04-23 | 22.080 | 22.210 | 22.010 | 22.140 | 18.268 | 3,249,955 |
| 2024-04-22 | 21.860 | 22.050 | 21.820 | 22.020 | 18.169 | 4,700,807 |
| 2024-04-19 | 21.690 | 21.935 | 21.690 | 21.870 | 18.046 | 3,740,234 |
| 2024-04-18 | 21.690 | 21.840 | 21.570 | 21.730 | 17.930 | 2,599,421 |
| 2024-04-17 | 21.700 | 21.920 | 21.560 | 21.690 | 17.897 | 1,836,892 |
| 2024-04-16 | 21.630 | 21.750 | 21.245 | 21.680 | 17.889 | 3,625,972 |
| 2024-04-15 | 21.900 | 22.060 | 21.390 | 21.730 | 17.930 | 3,284,816 |
| 2024-04-12 | 22.130 | 22.190 | 21.720 | 21.870 | 18.046 | 2,879,104 |
| 2024-04-11 | 22.110 | 22.260 | 21.980 | 22.130 | 18.260 | 2,252,965 |
| 2024-04-10 | 22.120 | 22.170 | 21.900 | 22.150 | 18.277 | 3,874,382 |
| 2024-04-09 | 22.050 | 22.420 | 21.980 | 22.290 | 18.392 | 3,082,231 |
| 2024-04-08 | 21.850 | 22.075 | 21.690 | 22.050 | 18.194 | 3,714,813 |
| 2024-04-05 | 21.640 | 21.960 | 21.570 | 21.770 | 17.963 | 2,646,206 |
| 2024-04-04 | 21.650 | 21.820 | 21.605 | 21.630 | 17.848 | 4,519,441 |
| 2024-04-03 | 21.600 | 21.920 | 21.580 | 21.640 | 17.856 | 3,273,854 |
| 2024-04-02 | 21.450 | 21.660 | 21.200 | 21.640 | 17.856 | 4,025,217 |
| 2024-04-01 | 21.650 | 21.650 | 21.120 | 21.590 | 17.815 | 4,095,625 |
| 2024-03-28 | 21.590 | 21.840 | 21.540 | 21.670 | 17.881 | 2,612,014 |
| 2024-03-27 | 21.500 | 21.680 | 21.350 | 21.590 | 17.815 | 3,261,185 |
| 2024-03-26 | 21.510 | 21.590 | 21.320 | 21.340 | 17.608 | 3,987,007 |
| 2024-03-25 | 21.660 | 21.690 | 21.310 | 21.460 | 17.707 | 3,333,719 |
| 2024-03-22 | 22.420 | 22.500 | 21.680 | 21.760 | 17.955 | 4,931,345 |
| 2024-03-21 | 22.450 | 22.670 | 22.310 | 22.330 | 18.425 | 4,035,396 |
| 2024-03-20 | 22.320 | 22.540 | 22.270 | 22.500 | 18.565 | 2,073,179 |
| 2024-03-19 | 22.310 | 22.530 | 22.220 | 22.350 | 18.442 | 2,005,795 |
| 2024-03-18 | 22.430 | 22.440 | 22.185 | 22.360 | 18.450 | 3,567,196 |
| 2024-03-15 | 22.270 | 22.530 | 22.115 | 22.420 | 18.499 | 12,390,090 |
| 2024-03-14 | 22.750 | 22.760 | 22.130 | 22.340 | 18.433 | 4,365,135 |
| 2024-03-13 | 23.080 | 23.200 | 22.680 | 22.790 | 18.805 | 4,233,189 |
| 2024-03-12 | 23.300 | 23.360 | 23.000 | 23.080 | 19.044 | 2,641,954 |
| 2024-03-11 | 23.280 | 23.425 | 23.080 | 23.300 | 19.226 | 1,756,468 |
| 2024-03-08 | 23.320 | 23.400 | 23.210 | 23.360 | 19.275 | 2,189,702 |
| 2024-03-07 | 23.800 | 23.970 | 23.620 | 23.770 | 19.303 | 2,060,093 |
| 2024-03-06 | 23.440 | 23.720 | 23.400 | 23.650 | 19.206 | 2,225,853 |
| 2024-03-05 | 23.440 | 23.510 | 23.200 | 23.340 | 18.954 | 2,363,254 |
Stock splits
No stock splits on record.
Dividends
| Ex-date | Amount |
|---|---|
| 2026-09-10 | 0.1880 CAD |
| 2026-06-10 | 0.4180 CAD |
| 2026-03-11 | 0.4180 CAD |
| 2025-12-11 | 0.4180 CAD |
| 2025-09-10 | 0.4160 CAD |
| 2025-06-10 | 0.4160 CAD |
| 2025-03-11 | 0.4020 CAD |
| 2024-12-11 | 0.4020 CAD |
| 2024-09-10 | 0.3890 CAD |
| 2024-06-10 | 0.3890 CAD |
| 2024-03-08 | 0.3760 CAD |
| 2023-12-08 | 0.3760 CAD |
| 2023-09-07 | 0.3640 CAD |
| 2023-06-08 | 0.3640 CAD |
| 2023-03-09 | 0.3510 CAD |
| 2022-12-08 | 0.3510 CAD |
| 2022-09-08 | 0.3390 CAD |
| 2022-06-09 | 0.3390 CAD |
| 2022-03-10 | 0.3270 CAD |
| 2021-12-09 | 0.3270 CAD |
| 2021-09-09 | 0.3160 CAD |
| 2021-06-09 | 0.3160 CAD |
| 2021-03-10 | 0.3110 CAD |
| 2020-12-10 | 0.3110 CAD |
| 2020-09-09 | 0.2910 CAD |
| 2020-06-09 | 0.2910 CAD |
| 2020-03-10 | 0.5830 CAD |
| 2019-12-10 | 0.5830 CAD |
| 2019-09-09 | 0.5630 CAD |
| 2019-06-07 | 0.5630 CAD |
| 2019-03-08 | 0.5450 CAD |
Open, high, low and close are as traded (CAD). Adjusted close accounts for splits and dividends. Educational only, not financial advice.