Telus Corp historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-12-21	26.850	26.975	26.715	26.840	20.576	1,885,671
2022-12-20	26.650	26.920	26.490	26.760	20.514	2,825,995
2022-12-19	27.030	27.070	26.560	26.670	20.445	2,645,805
2022-12-16	27.140	27.200	26.850	27.030	20.721	6,560,246
2022-12-15	27.610	27.670	27.205	27.340	20.959	2,665,952
2022-12-14	27.990	28.040	27.680	27.710	21.243	1,904,158
2022-12-13	28.240	28.360	27.935	27.970	21.442	2,309,135
2022-12-12	28.110	28.270	27.870	27.990	21.457	3,629,395
2022-12-09	28.150	28.330	28.030	28.100	21.542	1,363,128
2022-12-08	28.080	28.340	28.020	28.130	21.565	1,525,173
2022-12-07	28.630	28.720	28.450	28.510	21.587	2,816,788
2022-12-06	29.030	29.080	28.610	28.640	21.685	2,394,850
2022-12-05	28.550	29.080	28.510	29.040	21.988	2,908,473
2022-12-02	28.540	28.770	28.360	28.600	21.655	4,337,180
2022-12-01	28.670	28.885	28.550	28.610	21.663	5,465,243
2022-11-30	28.570	28.710	28.415	28.640	21.685	8,221,745
2022-11-29	28.990	28.990	28.510	28.560	21.625	2,508,718
2022-11-28	29.020	29.120	28.730	28.920	21.897	4,314,554
2022-11-25	28.970	29.150	28.970	29.040	21.988	2,403,872
2022-11-24	28.800	29.000	28.780	28.980	21.943	817,472
2022-11-23	28.870	29.000	28.580	28.770	21.784	2,975,146
2022-11-22	29.120	29.130	28.680	28.880	21.867	2,621,408
2022-11-21	29.020	29.425	28.990	29.000	21.958	4,323,015
2022-11-18	29.160	29.370	29.035	29.170	22.087	3,147,294
2022-11-17	28.900	29.110	28.645	29.010	21.965	2,712,148
2022-11-16	28.910	29.240	28.900	29.070	22.011	2,466,978
2022-11-15	29.230	29.270	28.825	28.930	21.905	1,423,914
2022-11-14	28.990	29.335	28.970	29.120	22.049	2,362,900
2022-11-11	29.000	29.110	28.730	29.020	21.973	1,365,391
2022-11-10	28.960	29.150	28.760	28.930	21.905	2,557,501
2022-11-09	28.440	28.715	28.440	28.530	21.602	1,643,144
2022-11-08	28.660	28.895	28.390	28.510	21.587	1,520,595
2022-11-07	28.900	28.950	28.410	28.570	21.632	1,724,591
2022-11-04	28.400	28.800	28.260	28.700	21.731	3,573,260
2022-11-03	27.940	28.145	27.760	28.030	21.223	2,865,512
2022-11-02	28.350	28.570	28.220	28.290	21.420	1,885,596
2022-11-01	28.680	28.780	28.315	28.360	21.473	1,858,441
2022-10-31	28.720	28.770	28.155	28.450	21.541	3,810,573
2022-10-28	28.440	28.810	28.440	28.780	21.791	1,393,957
2022-10-27	28.460	28.775	28.340	28.430	21.526	2,425,565
2022-10-26	28.290	28.810	28.250	28.400	21.504	1,614,858
2022-10-25	28.010	28.470	27.970	28.350	21.466	1,539,881
2022-10-24	28.020	28.210	27.785	28.060	21.246	1,648,956
2022-10-21	27.550	28.020	27.510	27.860	21.095	1,582,474
2022-10-20	27.940	28.210	27.585	27.630	20.921	1,101,674
2022-10-19	27.950	27.970	27.630	27.900	21.125	1,156,073
2022-10-18	27.920	28.080	27.760	28.000	21.201	1,124,341
2022-10-17	27.310	27.820	27.300	27.560	20.868	1,399,969
2022-10-14	27.510	27.630	27.040	27.060	20.489	1,919,277
2022-10-13	26.470	27.495	26.300	27.420	20.762	1,891,811
2022-10-12	26.940	27.280	26.620	26.630	20.163	2,303,654
2022-10-11	27.190	27.270	26.870	26.920	20.383	2,823,615
2022-10-07	27.500	27.670	27.285	27.490	20.815	1,511,725
2022-10-06	28.240	28.280	27.495	27.540	20.852	1,965,673
2022-10-05	28.440	28.460	28.050	28.310	21.435	1,428,588
2022-10-04	28.490	28.740	28.305	28.550	21.617	1,856,726
2022-10-03	27.550	28.390	27.550	28.230	21.375	2,028,592
2022-09-30	27.800	27.820	27.260	27.430	20.769	2,818,762
2022-09-29	28.180	28.230	27.610	27.710	20.981	2,850,080
2022-09-28	28.020	28.485	27.850	28.360	21.473	2,523,916

← NewerPage 17 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.