Telus Corp historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-05-13 | 22.370 | 22.380 | 21.770 | 21.850 | 19.334 | 3,263,886 |
| 2025-05-12 | 22.260 | 22.330 | 21.910 | 22.330 | 19.758 | 6,642,065 |
| 2025-05-09 | 21.600 | 22.295 | 21.060 | 22.280 | 19.714 | 11,059,100 |
| 2025-05-08 | 20.800 | 21.050 | 20.750 | 20.800 | 18.405 | 4,014,635 |
| 2025-05-07 | 21.060 | 21.250 | 20.740 | 20.770 | 18.378 | 5,698,363 |
| 2025-05-06 | 20.870 | 21.120 | 20.825 | 21.060 | 18.635 | 2,246,964 |
| 2025-05-05 | 20.790 | 20.870 | 20.555 | 20.850 | 18.449 | 1,597,138 |
| 2025-05-02 | 21.070 | 21.120 | 20.710 | 20.720 | 18.334 | 3,103,767 |
| 2025-05-01 | 21.190 | 21.230 | 20.960 | 21.100 | 18.670 | 2,449,265 |
| 2025-04-30 | 21.010 | 21.250 | 20.960 | 21.220 | 18.776 | 3,670,708 |
| 2025-04-29 | 20.920 | 21.100 | 20.900 | 20.990 | 18.573 | 2,037,699 |
| 2025-04-28 | 20.760 | 20.910 | 20.680 | 20.820 | 18.422 | 1,383,460 |
| 2025-04-25 | 20.800 | 20.920 | 20.540 | 20.760 | 18.369 | 1,899,535 |
| 2025-04-24 | 20.960 | 20.980 | 20.830 | 20.840 | 18.440 | 1,954,242 |
| 2025-04-23 | 20.930 | 21.015 | 20.765 | 20.910 | 18.502 | 3,087,193 |
| 2025-04-22 | 21.000 | 21.120 | 20.900 | 20.970 | 18.555 | 3,220,984 |
| 2025-04-21 | 20.730 | 20.980 | 20.730 | 20.980 | 18.564 | 2,101,900 |
| 2025-04-17 | 20.510 | 20.850 | 20.510 | 20.760 | 18.369 | 2,587,278 |
| 2025-04-16 | 20.490 | 20.650 | 20.405 | 20.490 | 18.130 | 2,440,400 |
| 2025-04-15 | 20.590 | 20.650 | 20.360 | 20.460 | 18.104 | 2,724,869 |
| 2025-04-14 | 20.310 | 20.590 | 20.200 | 20.550 | 18.183 | 3,001,593 |
| 2025-04-11 | 20.070 | 20.500 | 20.040 | 20.230 | 17.900 | 4,409,993 |
| 2025-04-10 | 19.870 | 20.180 | 19.660 | 20.160 | 17.838 | 6,374,196 |
| 2025-04-09 | 19.500 | 20.310 | 19.270 | 19.860 | 17.573 | 7,169,270 |
| 2025-04-08 | 20.390 | 20.500 | 19.510 | 19.680 | 17.414 | 9,031,173 |
| 2025-04-07 | 20.000 | 20.470 | 19.820 | 20.310 | 17.971 | 8,258,536 |
| 2025-04-04 | 20.380 | 20.890 | 20.300 | 20.600 | 18.228 | 8,184,353 |
| 2025-04-03 | 20.000 | 20.500 | 19.910 | 20.500 | 18.139 | 5,544,935 |
| 2025-04-02 | 20.540 | 20.560 | 19.970 | 20.040 | 17.732 | 5,059,731 |
| 2025-04-01 | 20.600 | 20.635 | 20.430 | 20.580 | 18.210 | 3,439,469 |
| 2025-03-31 | 20.390 | 20.870 | 20.390 | 20.640 | 18.263 | 4,415,645 |
| 2025-03-28 | 20.500 | 20.580 | 20.310 | 20.440 | 18.086 | 3,267,689 |
| 2025-03-27 | 20.170 | 20.480 | 20.160 | 20.430 | 18.077 | 3,457,999 |
| 2025-03-26 | 19.900 | 20.220 | 19.780 | 20.200 | 17.874 | 4,288,352 |
| 2025-03-25 | 19.800 | 19.990 | 19.780 | 19.890 | 17.599 | 3,975,089 |
| 2025-03-24 | 20.000 | 20.090 | 19.700 | 19.760 | 17.484 | 7,734,803 |
| 2025-03-21 | 20.720 | 20.900 | 19.900 | 19.990 | 17.688 | 14,722,980 |
| 2025-03-20 | 21.360 | 21.370 | 20.910 | 20.980 | 18.564 | 4,481,821 |
| 2025-03-19 | 21.410 | 21.480 | 21.220 | 21.370 | 18.909 | 2,370,819 |
| 2025-03-18 | 21.490 | 21.560 | 21.255 | 21.460 | 18.989 | 2,446,872 |
| 2025-03-17 | 21.550 | 21.650 | 21.450 | 21.450 | 18.980 | 2,932,586 |
| 2025-03-14 | 21.570 | 21.580 | 21.450 | 21.530 | 19.051 | 3,339,567 |
| 2025-03-13 | 21.550 | 21.795 | 21.400 | 21.670 | 19.174 | 4,891,849 |
| 2025-03-12 | 22.060 | 22.060 | 21.690 | 21.710 | 19.210 | 6,704,278 |
| 2025-03-11 | 22.750 | 22.750 | 22.100 | 22.160 | 19.608 | 5,900,049 |
| 2025-03-10 | 22.690 | 23.290 | 22.690 | 23.200 | 20.172 | 6,969,865 |
| 2025-03-07 | 22.360 | 22.870 | 22.250 | 22.720 | 19.755 | 6,264,017 |
| 2025-03-06 | 22.030 | 22.490 | 22.010 | 22.360 | 19.442 | 4,153,112 |
| 2025-03-05 | 22.180 | 22.490 | 21.910 | 22.060 | 19.181 | 3,920,076 |
| 2025-03-04 | 22.230 | 22.530 | 22.230 | 22.290 | 19.381 | 4,097,536 |
| 2025-03-03 | 22.270 | 22.530 | 22.270 | 22.480 | 19.546 | 2,979,718 |
| 2025-02-28 | 22.500 | 22.560 | 22.200 | 22.390 | 19.468 | 4,024,605 |
| 2025-02-27 | 22.360 | 22.520 | 22.320 | 22.400 | 19.477 | 3,581,429 |
| 2025-02-26 | 22.440 | 22.570 | 22.330 | 22.430 | 19.503 | 3,883,279 |
| 2025-02-25 | 22.310 | 22.710 | 22.310 | 22.490 | 19.555 | 5,502,269 |
| 2025-02-24 | 22.160 | 22.415 | 22.160 | 22.290 | 19.381 | 4,276,748 |
| 2025-02-21 | 21.720 | 22.240 | 21.710 | 22.190 | 19.294 | 5,064,777 |
| 2025-02-20 | 21.590 | 21.965 | 21.560 | 21.820 | 18.973 | 2,666,251 |
| 2025-02-19 | 21.630 | 21.710 | 21.410 | 21.680 | 18.851 | 3,312,083 |
| 2025-02-18 | 21.780 | 21.800 | 21.550 | 21.570 | 18.755 | 3,045,038 |
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.