TELUS Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Dec 5, 2025	18.65	18.82	18.51	18.70	18.70	0.27%	6,231,975
Dec 4, 2025	18.73	18.87	18.62	18.65	18.65	0.54%	8,401,999
Dec 3, 2025	18.60	18.99	18.39	18.55	18.55	1.53%	15,428,127
Dec 2, 2025	18.13	18.27	18.06	18.27	18.27	0.83%	7,600,852
Dec 1, 2025	18.25	18.25	17.92	18.12	18.12	-1.20%	13,589,962
Nov 28, 2025	18.33	18.40	18.25	18.34	18.34	0.05%	5,329,967
Nov 27, 2025	18.24	18.43	18.24	18.33	18.33	0.60%	4,045,511
Nov 26, 2025	18.23	18.36	18.19	18.22	18.22	-0.33%	6,351,429
Nov 25, 2025	18.30	18.47	18.14	18.28	18.28	-0.22%	7,707,635
Nov 24, 2025	18.70	18.72	18.24	18.32	18.32	-2.08%	15,597,565
Nov 21, 2025	18.80	19.01	18.70	18.71	18.71	-0.69%	8,648,054
Nov 20, 2025	19.00	19.03	18.78	18.84	18.84	-0.95%	6,982,345
Nov 19, 2025	19.10	19.26	18.68	19.02	19.02	0.11%	12,901,106
Nov 18, 2025	19.86	19.86	18.95	19.00	19.00	-5.28%	16,708,587
Nov 17, 2025	20.36	20.39	20.01	20.06	20.06	-1.57%	11,540,669
Nov 14, 2025	20.60	20.60	20.36	20.38	20.38	-1.16%	6,106,054
Nov 13, 2025	20.51	20.67	20.44	20.62	20.62	0.34%	5,002,948
Nov 12, 2025	20.64	20.78	20.50	20.55	20.55	-0.68%	5,014,084
Nov 11, 2025	20.60	20.78	20.60	20.69	20.69	0.05%	4,995,116
Nov 10, 2025	20.80	20.97	20.41	20.68	20.68	-0.43%	4,841,630
Nov 7, 2025	20.61	20.83	20.35	20.77	20.77	0.53%	7,316,581
Nov 6, 2025	20.67	20.86	20.62	20.66	20.66	-	6,311,977
Nov 5, 2025	20.47	20.75	20.47	20.66	20.66	0.88%	10,346,583
Nov 4, 2025	20.50	20.58	20.40	20.48	20.48	-0.10%	3,724,404
Nov 3, 2025	20.54	20.55	20.29	20.50	20.50	-0.05%	6,014,402
Oct 31, 2025	20.63	20.63	20.46	20.51	20.51	-0.53%	5,192,048
Oct 30, 2025	20.64	20.70	20.54	20.62	20.62	0.24%	3,774,939
Oct 29, 2025	20.85	20.90	20.46	20.57	20.57	-1.34%	6,840,205
Oct 28, 2025	20.86	20.98	20.74	20.85	20.85	-0.29%	4,315,119
Oct 27, 2025	21.05	21.05	20.86	20.91	20.91	-0.81%	4,668,331
Oct 24, 2025	21.15	21.19	21.00	21.08	21.08	-0.19%	3,346,755
Oct 23, 2025	21.22	21.37	21.08	21.12	21.12	-0.66%	3,840,182
Oct 22, 2025	21.07	21.29	21.05	21.26	21.26	0.76%	2,917,926
Oct 21, 2025	21.15	21.18	21.03	21.10	21.10	-0.19%	4,291,753
Oct 20, 2025	21.50	21.63	21.13	21.14	21.14	-1.58%	4,523,832
Oct 17, 2025	21.15	21.58	21.09	21.48	21.48	1.32%	7,979,168
Oct 16, 2025	21.16	21.25	21.13	21.20	21.20	0.05%	5,079,131
Oct 15, 2025	21.26	21.51	21.10	21.19	21.19	-0.28%	4,698,962
Oct 14, 2025	21.34	21.42	20.84	21.25	21.25	-0.42%	6,706,877
Oct 10, 2025	21.31	21.41	21.21	21.34	21.34	0.38%	5,827,910
Oct 9, 2025	21.20	21.34	21.15	21.26	21.26	0.38%	3,830,488
Oct 8, 2025	21.65	21.68	21.15	21.18	21.18	-2.13%	7,316,093
Oct 7, 2025	21.67	21.74	21.54	21.64	21.64	-0.09%	4,034,258
Oct 6, 2025	21.87	21.87	21.46	21.66	21.66	-1.05%	5,234,657
Oct 3, 2025	21.75	21.94	21.68	21.89	21.89	0.64%	3,209,608
Oct 2, 2025	21.95	22.05	21.73	21.75	21.75	-1.41%	4,438,373
Oct 1, 2025	21.96	22.09	21.92	22.06	22.06	0.64%	3,081,084
Sep 30, 2025	21.95	21.96	21.72	21.92	21.92	-	5,008,728
Sep 29, 2025	21.86	21.98	21.86	21.92	21.92	0.41%	3,283,855
Sep 26, 2025	21.82	21.92	21.76	21.83	21.83	0.05%	2,884,137