Telus Corp historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-08-08	22.120	22.290	22.075	22.100	19.926	2,723,424
2025-08-07	21.790	22.115	21.680	22.090	19.917	3,187,831
2025-08-06	21.760	21.970	21.740	21.840	19.692	6,372,788
2025-08-05	21.710	21.820	21.600	21.760	19.619	4,295,798
2025-08-01	22.090	22.220	21.510	21.540	19.421	6,032,973
2025-07-31	22.380	22.430	22.250	22.320	20.124	2,441,702
2025-07-30	22.360	22.470	22.310	22.430	20.223	2,414,164
2025-07-29	22.300	22.470	22.280	22.410	20.205	2,114,852
2025-07-28	22.570	22.570	22.300	22.300	20.106	3,500,810
2025-07-25	22.550	22.590	22.300	22.590	20.368	3,798,349
2025-07-24	22.500	22.660	22.500	22.550	20.332	2,798,528
2025-07-23	22.600	22.720	22.490	22.500	20.287	3,058,164
2025-07-22	22.500	22.890	22.500	22.620	20.395	3,686,528
2025-07-21	22.340	22.630	22.330	22.500	20.287	4,980,288
2025-07-18	22.460	22.480	22.220	22.310	20.115	4,956,950
2025-07-17	22.560	22.640	22.490	22.510	20.296	2,480,897
2025-07-16	22.450	22.650	22.450	22.510	20.296	2,962,912
2025-07-15	22.370	22.560	22.370	22.450	20.241	3,909,737
2025-07-14	22.680	22.720	22.380	22.460	20.251	2,597,271
2025-07-11	22.660	22.680	22.455	22.560	20.341	4,936,083
2025-07-10	22.550	22.690	22.360	22.600	20.377	3,538,597
2025-07-09	22.640	22.740	22.500	22.650	20.422	3,134,563
2025-07-08	22.340	22.730	22.340	22.620	20.395	4,726,757
2025-07-07	22.070	22.400	22.025	22.400	20.196	4,372,149
2025-07-04	21.990	22.110	21.990	22.030	19.863	1,144,222
2025-07-03	22.050	22.170	21.870	22.020	19.854	2,889,482
2025-07-02	21.950	22.190	21.910	22.020	19.854	4,545,004
2025-06-30	21.590	21.870	21.560	21.870	19.719	3,197,356
2025-06-27	21.670	21.765	21.600	21.680	19.547	3,005,673
2025-06-26	21.840	21.890	21.660	21.740	19.601	2,590,799
2025-06-25	21.980	21.980	21.640	21.850	19.701	4,016,412
2025-06-24	22.210	22.220	21.950	21.980	19.818	4,896,983
2025-06-23	21.930	22.250	21.930	22.240	20.052	2,657,669
2025-06-20	22.320	22.320	21.920	21.980	19.818	6,202,065
2025-06-19	21.920	22.055	21.860	21.860	19.710	1,260,773
2025-06-18	21.760	21.975	21.720	21.950	19.791	3,007,387
2025-06-17	21.900	21.910	21.670	21.760	19.619	1,974,085
2025-06-16	21.900	21.990	21.790	21.910	19.755	1,996,310
2025-06-13	22.060	22.185	21.910	21.920	19.764	2,993,117
2025-06-12	21.950	22.125	21.950	22.110	19.935	3,216,005
2025-06-11	21.990	22.050	21.890	21.980	19.818	4,429,284
2025-06-10	22.000	22.150	21.770	21.990	19.827	7,412,552
2025-06-09	22.450	22.570	22.280	22.340	19.767	7,840,645
2025-06-06	22.450	22.450	22.250	22.380	19.803	2,789,529
2025-06-05	22.400	22.480	22.255	22.390	19.811	2,493,921
2025-06-04	22.460	22.560	22.345	22.430	19.847	2,256,020
2025-06-03	22.640	22.700	22.230	22.510	19.918	3,580,643
2025-06-02	22.520	22.760	22.460	22.610	20.006	3,675,584
2025-05-30	22.340	22.560	22.310	22.480	19.891	4,057,501
2025-05-29	22.200	22.510	22.150	22.370	19.794	4,117,828
2025-05-28	22.180	22.210	22.020	22.200	19.643	2,051,416
2025-05-27	22.200	22.320	22.100	22.200	19.643	4,754,369
2025-05-26	22.220	22.250	22.070	22.070	19.528	1,029,040
2025-05-23	22.220	22.260	22.005	22.140	19.590	1,722,328
2025-05-22	22.220	22.290	22.090	22.170	19.617	1,889,678
2025-05-21	22.190	22.210	22.030	22.200	19.643	2,254,259
2025-05-20	22.090	22.325	22.090	22.170	19.617	2,628,629
2025-05-16	21.920	22.150	21.900	22.070	19.528	2,996,257
2025-05-15	21.700	22.050	21.700	21.900	19.378	3,425,196
2025-05-14	21.860	21.960	21.600	21.720	19.219	2,257,461

← NewerPage 6 of 21 · 1,256 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.