Telus Corp historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-06-15	25.450	25.480	25.325	25.420	20.023	1,422,033
2023-06-14	25.690	25.750	25.460	25.480	20.070	1,520,174
2023-06-13	25.530	25.690	25.520	25.660	20.212	1,855,142
2023-06-12	25.320	25.580	25.320	25.490	20.078	1,438,455
2023-06-09	25.380	25.410	25.210	25.300	19.929	1,555,368
2023-06-08	25.500	25.500	25.220	25.360	19.976	2,252,993
2023-06-07	25.710	25.830	25.630	25.820	20.051	2,144,345
2023-06-06	25.750	25.830	25.610	25.710	19.966	1,535,049
2023-06-05	25.840	26.030	25.710	25.720	19.974	2,840,561
2023-06-02	25.570	25.770	25.325	25.730	19.981	3,669,022
2023-06-01	25.800	25.880	25.630	25.650	19.919	1,947,662
2023-05-31	26.150	26.170	25.630	25.720	19.974	4,215,402
2023-05-30	26.330	26.370	26.150	26.190	20.339	1,248,975
2023-05-29	26.380	26.410	26.240	26.340	20.455	737,855
2023-05-26	26.290	26.420	26.170	26.340	20.455	1,390,650
2023-05-25	26.680	26.750	26.290	26.290	20.416	1,581,237
2023-05-24	26.870	26.930	26.700	26.750	20.774	1,286,464
2023-05-23	27.220	27.350	26.880	26.920	20.906	2,829,433
2023-05-19	27.320	27.580	27.290	27.380	21.263	2,845,561
2023-05-18	27.120	27.330	27.020	27.320	21.216	2,584,672
2023-05-17	27.470	27.510	26.950	27.210	21.131	1,852,641
2023-05-16	27.540	27.725	27.420	27.450	21.317	2,897,687
2023-05-15	27.750	27.850	27.540	27.730	21.535	1,481,440
2023-05-12	27.690	27.820	27.550	27.740	21.542	1,552,813
2023-05-11	27.580	27.730	27.415	27.670	21.488	1,428,508
2023-05-10	27.500	27.830	27.490	27.570	21.410	2,048,593
2023-05-09	27.560	27.680	27.450	27.490	21.348	1,948,756
2023-05-08	27.900	27.950	27.415	27.650	21.473	2,710,101
2023-05-05	28.330	28.355	27.840	28.130	21.845	2,503,499
2023-05-04	28.700	28.700	28.095	28.200	21.900	1,986,938
2023-05-03	28.590	28.790	28.590	28.660	22.257	1,921,221
2023-05-02	28.460	28.690	28.325	28.600	22.210	1,692,721
2023-05-01	28.760	28.850	28.590	28.600	22.210	1,786,342
2023-04-28	28.640	28.765	28.640	28.720	22.303	1,703,383
2023-04-27	28.520	28.780	28.520	28.680	22.272	2,136,360
2023-04-26	28.470	28.830	28.410	28.500	22.133	2,040,673
2023-04-25	28.730	28.945	28.480	28.510	22.140	6,498,453
2023-04-24	28.690	28.900	28.580	28.800	22.366	1,688,667
2023-04-21	28.480	28.780	28.470	28.730	22.311	1,885,393
2023-04-20	28.370	28.560	28.360	28.410	22.063	1,586,762
2023-04-19	28.300	28.570	28.300	28.500	22.133	1,535,077
2023-04-18	28.300	28.460	28.300	28.370	22.032	1,233,137
2023-04-17	28.380	28.440	28.200	28.340	22.008	1,145,998
2023-04-14	28.410	28.450	28.210	28.310	21.985	945,677
2023-04-13	28.250	28.455	28.140	28.440	22.086	1,702,818
2023-04-12	28.270	28.470	28.245	28.250	21.938	1,833,751
2023-04-11	28.090	28.345	28.090	28.210	21.907	1,906,297
2023-04-10	27.900	28.130	27.790	28.100	21.822	1,437,860
2023-04-06	28.050	28.190	27.785	27.980	21.729	1,970,059
2023-04-05	27.540	28.040	27.440	28.010	21.752	4,635,412
2023-04-04	27.030	27.550	26.940	27.550	21.395	2,093,597
2023-04-03	26.860	27.015	26.670	26.970	20.944	1,999,411
2023-03-31	27.210	27.290	26.760	26.830	20.836	2,912,234
2023-03-30	27.090	27.220	27.005	27.200	21.123	1,309,015
2023-03-29	27.180	27.180	26.860	27.010	20.976	2,349,670
2023-03-28	27.150	27.300	27.040	27.050	21.007	1,616,756
2023-03-27	27.220	27.320	27.070	27.200	21.123	1,433,761
2023-03-24	27.130	27.320	27.120	27.300	21.201	1,314,099
2023-03-23	27.060	27.250	26.980	27.150	21.084	1,247,066
2023-03-22	27.120	27.230	27.000	27.020	20.983	1,142,881

← NewerPage 15 of 21 · 1,260 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.