Telus Corp historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-01-29	18.900	19.030	18.750	18.760	17.633	7,108,789
2026-01-28	18.800	19.020	18.780	18.940	17.802	6,914,744
2026-01-27	19.060	19.220	18.810	18.820	17.689	5,962,872
2026-01-26	19.000	19.070	18.900	19.020	17.877	4,652,930
2026-01-23	18.830	19.020	18.760	19.010	17.868	6,400,270
2026-01-22	18.540	18.845	18.540	18.810	17.680	4,386,040
2026-01-21	18.350	18.550	18.340	18.500	17.389	5,406,956
2026-01-20	18.750	18.760	18.345	18.370	17.266	9,355,197
2026-01-19	18.890	18.920	18.780	18.780	17.652	3,804,794
2026-01-16	18.910	18.970	18.805	18.870	17.736	7,668,358
2026-01-15	18.840	18.950	18.740	18.910	17.774	4,104,348
2026-01-14	18.560	18.855	18.560	18.830	17.699	4,499,678
2026-01-13	18.750	18.780	18.490	18.520	17.407	5,427,828
2026-01-12	18.600	18.715	18.525	18.700	17.577	4,900,712
2026-01-09	18.550	18.650	18.510	18.580	17.464	4,034,545
2026-01-08	18.300	18.600	18.250	18.510	17.398	6,750,631
2026-01-07	18.240	18.340	18.130	18.210	17.116	5,748,642
2026-01-06	18.050	18.320	18.050	18.240	17.144	8,138,430
2026-01-05	18.050	18.080	17.760	18.020	16.937	6,148,857
2026-01-02	18.130	18.250	17.990	17.990	16.909	5,577,226
2025-12-31	17.950	18.100	17.830	18.090	17.003	5,905,891
2025-12-30	17.840	17.940	17.720	17.870	16.796	6,907,692
2025-12-29	17.490	17.810	17.490	17.770	16.703	8,502,902
2025-12-24	17.420	17.530	17.385	17.500	16.449	6,999,690
2025-12-23	17.390	17.470	17.310	17.430	16.383	6,951,885
2025-12-22	17.360	17.480	17.260	17.400	16.355	9,374,308
2025-12-19	17.310	17.500	17.270	17.420	16.374	16,248,300
2025-12-18	17.450	17.555	17.310	17.440	16.392	11,728,860
2025-12-17	17.480	17.610	17.390	17.440	16.392	9,031,326
2025-12-16	17.550	17.670	17.435	17.510	16.458	9,484,523
2025-12-15	17.630	17.850	17.510	17.580	16.524	11,519,980
2025-12-12	17.580	17.655	17.460	17.630	16.571	10,229,740
2025-12-11	17.800	17.880	17.530	17.600	16.543	10,262,110
2025-12-10	18.470	18.500	18.190	18.300	16.808	11,031,460
2025-12-09	18.610	18.740	18.440	18.470	16.964	7,433,729
2025-12-08	18.740	18.750	18.380	18.540	17.028	14,841,780
2025-12-05	18.650	18.815	18.510	18.700	17.175	6,231,888
2025-12-04	18.730	18.870	18.620	18.650	17.129	8,401,999
2025-12-03	18.600	18.990	18.390	18.550	17.037	15,428,130
2025-12-02	18.130	18.270	18.060	18.270	16.780	7,600,852
2025-12-01	18.250	18.250	17.920	18.120	16.642	13,589,960
2025-11-28	18.330	18.400	18.250	18.340	16.845	5,329,868
2025-11-27	18.240	18.430	18.240	18.330	16.835	4,045,511
2025-11-26	18.230	18.360	18.190	18.220	16.734	6,351,246
2025-11-25	18.300	18.470	18.135	18.280	16.789	7,707,635
2025-11-24	18.700	18.720	18.235	18.320	16.826	15,782,780
2025-11-21	18.800	19.005	18.700	18.710	17.184	8,648,054
2025-11-20	19.000	19.030	18.775	18.840	17.304	6,982,345
2025-11-19	19.100	19.260	18.680	19.020	17.469	12,901,110
2025-11-18	19.860	19.860	18.950	19.000	17.451	16,708,590
2025-11-17	20.360	20.390	20.010	20.060	18.424	11,540,670
2025-11-14	20.600	20.600	20.360	20.380	18.718	6,106,054
2025-11-13	20.510	20.670	20.440	20.620	18.939	5,002,948
2025-11-12	20.640	20.775	20.500	20.550	18.874	5,014,084
2025-11-11	20.600	20.780	20.600	20.690	19.003	4,995,116
2025-11-10	20.800	20.970	20.410	20.680	18.994	4,841,630
2025-11-07	20.610	20.830	20.350	20.770	19.076	7,316,581
2025-11-06	20.670	20.860	20.620	20.660	18.975	6,311,977
2025-11-05	20.470	20.745	20.470	20.660	18.975	10,346,580
2025-11-04	20.500	20.580	20.395	20.480	18.810	3,724,404

← NewerPage 4 of 21 · 1,258 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.