Telus Corp historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-04-05	33.200	33.700	33.150	33.530	24.821	2,841,007
2022-04-04	33.260	33.330	32.990	33.260	24.621	2,140,891
2022-04-01	32.810	33.340	32.660	33.310	24.658	2,480,919
2022-03-31	32.320	32.850	32.260	32.660	24.177	3,356,588
2022-03-30	32.290	32.290	32.040	32.260	23.881	2,823,196
2022-03-29	32.280	32.445	32.110	32.230	23.859	4,477,510
2022-03-28	32.120	32.165	31.920	32.090	23.755	3,571,493
2022-03-25	32.100	32.230	32.015	32.120	23.777	2,189,294
2022-03-24	32.150	32.180	32.000	32.120	23.777	1,583,007
2022-03-23	32.200	32.300	32.040	32.040	23.718	2,363,455
2022-03-22	32.340	32.380	32.160	32.230	23.859	2,298,208
2022-03-21	32.270	32.395	32.190	32.310	23.918	2,301,717
2022-03-18	32.580	32.580	31.980	32.290	23.903	8,970,775
2022-03-17	32.650	32.840	32.470	32.580	24.118	2,557,916
2022-03-16	32.410	32.750	32.350	32.660	24.177	2,519,391
2022-03-15	32.640	32.760	32.385	32.520	24.074	5,038,256
2022-03-14	33.300	33.430	32.590	32.710	24.214	3,234,223
2022-03-11	33.150	33.455	33.125	33.330	24.673	4,273,970
2022-03-10	32.900	33.300	32.870	33.240	24.606	3,156,258
2022-03-09	33.140	33.540	32.920	33.460	24.527	5,274,147
2022-03-08	33.500	33.790	33.010	33.080	24.249	5,934,717
2022-03-07	33.200	33.810	33.160	33.580	24.615	3,338,868
2022-03-04	32.860	33.670	32.850	33.500	24.557	3,126,826
2022-03-03	32.560	32.900	32.550	32.800	24.043	3,474,182
2022-03-02	32.100	32.550	32.070	32.460	23.794	2,687,967
2022-03-01	31.940	32.250	31.910	32.020	23.472	2,903,080
2022-02-28	32.140	32.320	31.890	32.010	23.464	3,213,666
2022-02-25	32.000	32.570	31.960	32.340	23.706	4,081,090
2022-02-24	31.230	31.980	31.110	31.960	23.428	5,758,710
2022-02-23	32.100	32.220	31.570	31.620	23.179	3,106,320
2022-02-22	32.080	32.265	31.730	32.050	23.494	6,049,688
2022-02-18	31.970	32.260	31.950	32.130	23.552	2,741,012
2022-02-17	31.760	31.960	31.710	31.920	23.398	3,012,657
2022-02-16	31.850	31.960	31.700	31.800	23.310	3,419,920
2022-02-15	31.770	32.100	31.760	31.910	23.391	5,056,052
2022-02-14	31.680	31.780	31.440	31.710	23.244	2,416,091
2022-02-11	31.370	31.620	31.310	31.570	23.142	3,969,270
2022-02-10	31.010	31.700	30.930	31.400	23.017	4,439,795
2022-02-09	30.760	31.100	30.700	31.040	22.753	2,989,936
2022-02-08	30.610	30.770	30.580	30.660	22.475	2,016,856
2022-02-07	30.800	30.860	30.480	30.620	22.445	3,166,774
2022-02-04	30.590	30.920	30.580	30.820	22.592	1,869,999
2022-02-03	30.110	30.750	30.100	30.610	22.438	3,440,252
2022-02-02	29.990	30.430	29.980	30.260	22.182	4,544,011
2022-02-01	29.900	29.980	29.690	29.930	21.940	2,802,842
2022-01-31	29.710	29.990	29.710	29.910	21.925	3,592,993
2022-01-28	29.510	29.890	29.420	29.890	21.910	2,307,564
2022-01-27	29.600	29.780	29.510	29.540	21.654	3,450,128
2022-01-26	29.610	30.020	29.410	29.520	21.639	3,760,175
2022-01-25	29.040	29.720	28.900	29.530	21.646	3,602,553
2022-01-24	29.100	29.380	28.800	29.250	21.441	4,149,108
2022-01-21	29.500	29.630	29.260	29.400	21.551	2,638,941
2022-01-20	29.720	29.890	29.560	29.600	21.698	3,504,215
2022-01-19	29.930	29.930	29.650	29.760	21.815	1,877,980
2022-01-18	29.800	30.015	29.710	29.940	21.947	2,851,898
2022-01-17	29.830	29.960	29.820	29.850	21.881	661,987
2022-01-14	29.670	29.890	29.650	29.820	21.859	3,090,366
2022-01-13	29.600	29.900	29.560	29.790	21.837	5,217,254
2022-01-12	29.610	29.750	29.560	29.630	21.720	2,822,801
2022-01-11	29.530	29.750	29.380	29.620	21.712	3,568,907

← NewerPage 20 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.