Telus Corp historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-09-27	28.050	28.190	27.900	28.010	21.208	2,389,630
2022-09-26	28.270	28.280	27.815	27.960	21.170	2,028,007
2022-09-23	28.670	28.740	28.310	28.380	21.488	3,881,417
2022-09-22	28.470	28.950	28.430	28.830	21.829	1,543,947
2022-09-21	28.600	28.770	28.480	28.480	21.564	1,560,376
2022-09-20	28.680	28.770	28.380	28.520	21.594	1,696,014
2022-09-19	28.690	28.790	28.540	28.770	21.784	1,001,701
2022-09-16	28.480	28.830	28.440	28.770	21.784	4,118,931
2022-09-15	28.530	28.730	28.410	28.640	21.685	1,792,343
2022-09-14	28.800	28.890	28.510	28.540	21.610	1,507,803
2022-09-13	29.290	29.410	28.790	28.850	21.844	1,708,475
2022-09-12	29.470	29.675	29.340	29.470	22.314	2,253,497
2022-09-09	28.930	29.360	28.930	29.330	22.208	3,875,656
2022-09-08	28.820	29.000	28.680	28.840	21.837	3,074,008
2022-09-07	29.290	29.310	28.930	29.230	21.875	6,281,214
2022-09-06	29.740	29.900	29.130	29.150	21.815	3,564,153
2022-09-02	29.720	30.030	29.570	29.710	22.235	3,105,092
2022-09-01	29.500	29.670	29.360	29.560	22.122	3,083,893
2022-08-31	29.800	29.900	29.530	29.580	22.137	2,930,210
2022-08-30	30.110	30.360	29.820	29.880	22.362	1,810,945
2022-08-29	29.960	30.160	29.900	30.060	22.496	1,028,046
2022-08-26	30.450	30.450	30.040	30.100	22.526	1,234,479
2022-08-25	30.150	30.430	29.970	30.360	22.721	4,228,504
2022-08-24	30.110	30.260	30.030	30.100	22.526	1,867,793
2022-08-23	30.330	30.340	29.995	30.100	22.526	2,645,254
2022-08-22	30.580	30.690	30.270	30.380	22.736	2,797,389
2022-08-19	30.320	30.770	30.270	30.740	23.005	2,258,196
2022-08-18	30.300	30.360	30.150	30.260	22.646	1,181,789
2022-08-17	30.300	30.370	30.150	30.270	22.654	1,534,658
2022-08-16	30.050	30.360	30.000	30.310	22.684	1,397,051
2022-08-15	30.240	30.250	29.915	30.100	22.526	2,327,105
2022-08-12	29.850	30.200	29.785	30.110	22.534	3,260,313
2022-08-11	29.530	30.035	29.430	29.830	22.324	3,497,280
2022-08-10	29.380	29.480	29.280	29.450	22.040	3,430,467
2022-08-09	29.200	29.305	29.030	29.220	21.868	1,072,297
2022-08-08	28.990	29.515	28.980	29.130	21.800	1,589,604
2022-08-05	29.020	29.150	28.570	28.920	21.643	2,145,536
2022-08-04	29.000	29.230	28.930	28.930	21.651	1,724,299
2022-08-03	29.180	29.220	28.865	28.940	21.658	1,438,293
2022-08-02	29.350	29.550	29.120	29.130	21.800	1,784,988
2022-07-29	29.520	29.690	29.390	29.480	22.062	2,892,561
2022-07-28	28.960	29.610	28.940	29.400	22.003	2,072,131
2022-07-27	29.000	29.190	28.850	29.000	21.703	1,695,771
2022-07-26	28.910	28.980	28.700	28.900	21.628	1,510,856
2022-07-25	28.850	29.220	28.850	28.970	21.681	3,494,018
2022-07-22	28.880	28.960	28.660	28.900	21.628	2,247,426
2022-07-21	28.820	28.870	28.630	28.820	21.568	4,878,324
2022-07-20	28.810	28.870	28.660	28.800	21.554	1,502,095
2022-07-19	28.620	29.070	28.620	28.800	21.554	1,490,463
2022-07-18	28.710	28.780	28.400	28.540	21.359	2,677,712
2022-07-15	28.930	29.020	28.520	28.610	21.411	2,623,740
2022-07-14	28.660	29.020	28.660	28.790	21.546	4,959,862
2022-07-13	28.710	29.060	28.620	28.860	21.598	1,764,476
2022-07-12	28.980	29.105	28.575	28.820	21.568	4,630,553
2022-07-11	28.740	28.990	28.690	28.980	21.688	3,587,394
2022-07-08	28.860	28.910	28.680	28.790	21.546	1,274,454
2022-07-07	28.940	29.080	28.820	28.920	21.643	1,534,929
2022-07-06	28.850	29.105	28.780	28.920	21.643	2,132,073
2022-07-05	28.710	28.870	28.290	28.850	21.591	3,142,843
2022-07-04	28.670	28.800	28.540	28.580	21.389	891,472

← NewerPage 18 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.