Telus Corp historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-06-30	28.670	28.810	28.470	28.670	21.456	2,448,869
2022-06-29	28.570	28.840	28.330	28.830	21.576	1,828,884
2022-06-28	28.910	29.090	28.525	28.570	21.381	2,495,105
2022-06-27	28.900	29.160	28.610	29.050	21.741	2,907,830
2022-06-24	28.580	28.975	28.345	28.890	21.621	3,092,703
2022-06-23	28.530	28.670	28.340	28.470	21.307	1,923,918
2022-06-22	28.600	28.680	28.340	28.470	21.307	2,497,669
2022-06-21	28.930	28.990	28.690	28.800	21.554	3,801,251
2022-06-20	28.700	28.960	28.670	28.790	21.546	959,456
2022-06-17	28.150	28.860	28.010	28.690	21.471	9,869,622
2022-06-16	28.820	28.980	27.590	27.620	20.670	5,874,507
2022-06-15	29.410	29.530	29.110	29.360	21.973	3,466,329
2022-06-14	29.740	29.980	29.180	29.300	21.928	2,852,447
2022-06-13	30.070	30.110	29.765	29.910	22.384	8,801,864
2022-06-10	30.500	30.500	30.290	30.360	22.721	3,086,973
2022-06-09	30.860	31.030	30.680	30.700	22.975	2,217,436
2022-06-08	31.820	31.820	31.150	31.250	23.133	5,724,531
2022-06-07	31.650	32.030	31.640	31.850	23.578	2,048,321
2022-06-06	31.630	31.720	31.500	31.680	23.452	3,917,551
2022-06-03	31.650	31.750	31.510	31.560	23.363	915,089
2022-06-02	31.570	31.800	31.410	31.770	23.518	1,470,331
2022-06-01	31.740	31.750	31.275	31.410	23.252	1,590,829
2022-05-31	31.600	31.940	31.400	31.650	23.429	6,248,705
2022-05-30	31.490	31.860	31.380	31.850	23.578	1,068,541
2022-05-27	31.320	31.580	31.190	31.490	23.311	1,393,000
2022-05-26	31.520	31.620	31.290	31.300	23.170	2,871,899
2022-05-25	31.360	31.560	31.210	31.410	23.252	1,166,404
2022-05-24	31.490	31.530	31.250	31.360	23.215	1,731,119
2022-05-20	30.770	31.140	30.700	31.100	23.022	1,644,268
2022-05-19	31.030	31.150	30.510	30.640	22.682	4,492,257
2022-05-18	31.660	31.715	31.220	31.350	23.207	1,987,456
2022-05-17	31.990	32.000	31.550	31.750	23.504	1,903,672
2022-05-16	31.220	32.100	31.220	31.850	23.578	4,460,255
2022-05-13	31.040	31.470	30.980	31.350	23.207	1,793,183
2022-05-12	30.990	31.120	30.760	30.990	22.941	2,339,605
2022-05-11	31.210	31.510	31.010	31.080	23.008	2,402,365
2022-05-10	31.090	31.890	31.090	31.360	23.215	2,458,787
2022-05-09	32.000	32.260	31.690	31.810	23.548	2,178,971
2022-05-06	31.840	32.460	31.520	32.280	23.896	3,187,919
2022-05-05	31.890	32.180	31.560	31.630	23.415	2,661,299
2022-05-04	32.040	32.150	31.820	32.060	23.733	2,719,009
2022-05-03	31.850	32.480	31.850	32.000	23.689	2,816,084
2022-05-02	32.150	32.260	31.620	31.880	23.600	1,956,513
2022-04-29	32.550	32.570	32.100	32.140	23.792	2,374,481
2022-04-28	32.720	32.940	32.580	32.750	24.244	2,053,871
2022-04-27	32.730	33.100	32.600	32.670	24.185	3,052,514
2022-04-26	33.360	33.480	32.740	32.780	24.266	3,681,283
2022-04-25	33.110	33.430	32.840	33.310	24.658	4,172,684
2022-04-22	33.670	33.670	33.170	33.320	24.666	2,395,955
2022-04-21	33.970	34.000	33.640	33.710	24.954	2,812,788
2022-04-20	33.550	34.130	33.545	33.910	25.102	2,022,883
2022-04-19	33.540	33.600	33.430	33.580	24.858	1,502,351
2022-04-18	33.650	34.060	33.490	33.540	24.829	1,169,988
2022-04-14	33.540	33.970	33.460	33.710	24.954	2,393,326
2022-04-13	33.420	33.670	33.410	33.450	24.762	2,230,454
2022-04-12	34.020	34.090	33.410	33.430	24.747	2,414,833
2022-04-11	34.310	34.650	33.890	33.960	25.139	3,349,801
2022-04-08	34.250	34.620	34.170	34.420	25.480	2,710,674
2022-04-07	33.940	34.420	33.870	34.280	25.376	2,850,261
2022-04-06	33.460	33.950	33.460	33.880	25.080	2,405,821

← NewerPage 19 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.