Telus Corp historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-11-03	20.540	20.550	20.290	20.500	18.828	6,014,402
2025-10-31	20.630	20.630	20.460	20.510	18.838	5,192,048
2025-10-30	20.640	20.700	20.540	20.620	18.939	3,774,939
2025-10-29	20.850	20.900	20.455	20.570	18.893	6,840,205
2025-10-28	20.860	20.980	20.740	20.850	19.150	4,315,119
2025-10-27	21.050	21.050	20.860	20.910	19.205	4,668,331
2025-10-24	21.150	21.190	21.000	21.080	19.361	3,346,755
2025-10-23	21.220	21.370	21.080	21.120	19.398	3,840,182
2025-10-22	21.070	21.290	21.050	21.260	19.526	2,917,926
2025-10-21	21.150	21.180	21.030	21.100	19.379	4,291,753
2025-10-20	21.500	21.630	21.130	21.140	19.416	4,523,832
2025-10-17	21.150	21.580	21.090	21.480	19.728	7,979,168
2025-10-16	21.160	21.250	21.130	21.200	19.471	5,079,131
2025-10-15	21.260	21.510	21.100	21.190	19.462	4,698,962
2025-10-14	21.340	21.415	20.835	21.250	19.517	6,706,877
2025-10-10	21.310	21.410	21.210	21.340	19.600	5,827,910
2025-10-09	21.200	21.340	21.150	21.260	19.526	3,830,488
2025-10-08	21.650	21.680	21.150	21.180	19.453	7,316,093
2025-10-07	21.670	21.740	21.540	21.640	19.875	4,034,258
2025-10-06	21.870	21.870	21.460	21.660	19.894	5,234,657
2025-10-03	21.750	21.940	21.680	21.890	20.105	3,209,608
2025-10-02	21.950	22.050	21.730	21.750	19.976	4,438,373
2025-10-01	21.960	22.090	21.920	22.060	20.261	3,081,084
2025-09-30	21.950	21.960	21.720	21.920	20.133	5,008,728
2025-09-29	21.860	21.980	21.860	21.920	20.133	3,283,855
2025-09-26	21.820	21.920	21.760	21.830	20.050	2,884,137
2025-09-25	21.900	21.970	21.785	21.820	20.041	2,577,624
2025-09-24	21.890	21.980	21.710	21.970	20.179	3,533,443
2025-09-23	21.840	21.980	21.750	21.900	20.114	3,666,105
2025-09-22	21.940	22.000	21.810	21.850	20.068	2,885,812
2025-09-19	21.940	21.950	21.700	21.930	20.142	10,329,300
2025-09-18	22.130	22.140	21.720	21.820	20.041	5,311,884
2025-09-17	21.940	22.140	21.940	22.130	20.325	9,059,168
2025-09-16	22.000	22.030	21.850	21.910	20.123	2,469,003
2025-09-15	22.120	22.170	21.910	22.020	20.224	2,873,223
2025-09-12	22.070	22.130	21.915	22.100	20.298	3,030,548
2025-09-11	22.010	22.150	21.930	22.120	20.316	4,312,630
2025-09-10	22.260	22.270	21.880	21.960	20.169	4,700,517
2025-09-09	22.750	22.770	22.520	22.700	20.467	6,050,551
2025-09-08	22.970	22.970	22.650	22.700	20.467	5,479,701
2025-09-05	22.760	22.970	22.740	22.970	20.710	3,160,585
2025-09-04	22.890	22.910	22.670	22.700	20.467	2,977,790
2025-09-03	22.560	22.760	22.490	22.750	20.512	4,328,064
2025-09-02	22.800	22.800	22.465	22.550	20.332	4,587,838
2025-08-29	22.600	22.730	22.495	22.640	20.413	3,421,716
2025-08-28	22.700	22.700	22.510	22.620	20.395	2,611,855
2025-08-27	22.720	22.900	22.720	22.750	20.512	2,408,898
2025-08-26	22.960	22.975	22.690	22.710	20.476	3,911,566
2025-08-25	22.930	23.035	22.850	22.890	20.638	3,763,733
2025-08-22	23.000	23.180	22.900	22.940	20.683	2,099,551
2025-08-21	22.940	23.070	22.840	23.010	20.746	1,932,629
2025-08-20	22.920	23.070	22.915	22.920	20.665	3,809,672
2025-08-19	22.750	22.900	22.740	22.840	20.593	2,314,518
2025-08-18	22.640	22.885	22.610	22.740	20.503	2,214,451
2025-08-15	22.450	22.690	22.410	22.650	20.422	3,311,464
2025-08-14	22.400	22.480	22.380	22.440	20.232	2,306,496
2025-08-13	22.120	22.460	22.110	22.360	20.160	4,483,730
2025-08-12	22.060	22.280	22.060	22.130	19.953	2,299,326
2025-08-11	22.130	22.270	21.970	22.080	19.908	2,243,026
2025-08-08	22.120	22.290	22.075	22.100	19.926	2,723,424

← NewerPage 5 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.