Telus Corp historical data

1M 3M 6M 1Y 5Y MAX Download CSV

Date	Open	High	Low	Close	Adj. close	Volume
2023-12-06	25.340	25.940	25.340	25.590	20.478	3,909,690
2023-12-05	25.250	25.425	25.240	25.310	20.254	3,714,657
2023-12-04	24.850	25.360	24.850	25.230	20.190	4,513,735
2023-12-01	24.260	25.100	24.260	24.980	19.990	5,423,667
2023-11-30	23.890	24.385	23.780	24.280	19.429	5,045,104
2023-11-29	24.130	24.170	23.850	23.860	19.093	2,463,147
2023-11-28	24.090	24.170	23.910	24.040	19.237	2,300,212
2023-11-27	24.060	24.250	24.010	24.090	19.277	2,161,432
2023-11-24	24.010	24.140	23.965	24.060	19.253	1,354,243
2023-11-23	24.170	24.170	23.950	24.040	19.237	764,167
2023-11-22	24.220	24.270	24.030	24.050	19.245	1,658,914
2023-11-21	24.200	24.340	24.080	24.100	19.285	1,812,519
2023-11-20	24.170	24.270	24.030	24.200	19.365	1,696,983
2023-11-17	24.400	24.510	24.155	24.220	19.381	1,625,080
2023-11-16	24.450	24.620	24.280	24.310	19.453	1,373,551
2023-11-15	24.300	24.460	24.240	24.450	19.565	2,666,686
2023-11-14	24.000	24.270	23.980	24.250	19.405	2,386,359
2023-11-13	23.750	24.080	23.570	23.770	19.021	1,213,794
2023-11-10	23.830	23.900	23.560	23.790	19.037	1,891,381
2023-11-09	23.930	24.000	23.760	23.820	19.061	1,682,459
2023-11-08	24.020	24.230	23.710	23.820	19.061	1,879,363
2023-11-07	24.100	24.420	23.950	24.020	19.221	2,865,006
2023-11-06	24.340	24.450	24.090	24.160	19.333	2,480,281
2023-11-03	23.780	24.450	23.580	24.250	19.405	3,433,096
2023-11-02	23.000	23.800	23.000	23.660	18.933	3,606,131
2023-11-01	22.470	22.830	22.420	22.780	18.229	1,830,749
2023-10-31	22.410	22.640	22.360	22.360	17.893	2,400,678
2023-10-30	22.170	22.570	22.150	22.360	17.893	1,875,165
2023-10-27	22.230	22.370	21.905	22.010	17.613	2,097,906
2023-10-26	22.270	22.500	22.190	22.320	17.861	1,127,534
2023-10-25	22.260	22.600	22.160	22.280	17.829	1,348,790
2023-10-24	22.180	22.440	22.140	22.360	17.893	1,921,299
2023-10-23	22.000	22.390	21.880	22.070	17.661	2,333,390
2023-10-20	22.310	22.450	22.100	22.120	17.701	1,611,189
2023-10-19	22.540	22.710	22.370	22.450	17.965	2,025,282
2023-10-18	22.710	22.760	22.500	22.510	18.013	1,291,906
2023-10-17	22.960	23.070	22.800	22.870	18.301	1,121,489
2023-10-16	22.880	23.050	22.610	23.010	18.413	1,466,838
2023-10-13	22.930	23.050	22.800	22.820	18.261	1,323,427
2023-10-12	22.900	22.960	22.650	22.840	18.277	2,067,693
2023-10-11	22.750	22.965	22.730	22.920	18.341	1,649,208
2023-10-10	22.590	22.860	22.580	22.670	18.141	2,250,620
2023-10-06	22.460	22.780	22.230	22.550	18.045	3,181,726
2023-10-05	22.370	22.650	22.350	22.620	18.101	4,768,184
2023-10-04	21.560	22.260	21.560	22.190	17.757	4,519,270
2023-10-03	21.270	21.540	21.220	21.500	17.205	3,869,174
2023-10-02	22.220	22.220	21.160	21.370	17.101	3,996,884
2023-09-29	22.200	22.340	22.140	22.180	17.749	3,164,811
2023-09-28	22.040	22.210	21.895	22.130	17.709	1,736,949
2023-09-27	22.480	22.490	21.810	22.070	17.661	4,386,998
2023-09-26	22.700	22.700	22.420	22.430	17.949	2,556,013
2023-09-25	22.840	22.890	22.670	22.720	18.181	2,231,350
2023-09-22	22.670	22.940	22.640	22.900	18.325	2,128,323
2023-09-21	22.960	22.990	22.640	22.650	18.125	2,714,443
2023-09-20	22.880	23.090	22.870	22.980	18.389	1,557,369
2023-09-19	23.080	23.120	22.830	22.870	18.301	2,392,743
2023-09-18	23.180	23.300	22.950	23.180	18.549	1,773,908
2023-09-15	23.440	23.560	23.250	23.270	18.621	7,166,550
2023-09-14	23.040	23.380	22.980	23.380	18.709	3,742,503
2023-09-13	23.090	23.090	22.810	22.840	18.277	2,386,840

← NewerPage 13 of 21 · 1,255 trading daysOlder →

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.