TELUS Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jun 27, 2025	21.67	21.77	21.60	21.68	21.68	-0.28%	3,005,966
Jun 26, 2025	21.84	21.89	21.66	21.74	21.74	-0.50%	2,590,800
Jun 25, 2025	21.98	21.98	21.64	21.85	21.85	-0.59%	4,016,412
Jun 24, 2025	22.21	22.22	21.95	21.98	21.98	-1.17%	4,897,000
Jun 23, 2025	21.93	22.25	21.93	22.24	22.24	1.18%	2,657,895
Jun 20, 2025	22.32	22.32	21.92	21.98	21.98	0.55%	6,202,100
Jun 19, 2025	21.92	22.06	21.86	21.86	21.86	-0.41%	1,260,800
Jun 18, 2025	21.76	21.98	21.72	21.95	21.95	0.87%	3,007,400
Jun 17, 2025	21.90	21.91	21.67	21.76	21.76	-0.68%	1,974,100
Jun 16, 2025	21.90	21.99	21.79	21.91	21.91	-0.05%	1,996,310
Jun 13, 2025	22.06	22.19	21.91	21.92	21.92	-0.86%	3,025,483
Jun 12, 2025	21.95	22.13	21.95	22.11	22.11	0.59%	3,216,005
Jun 11, 2025	21.99	22.05	21.89	21.98	21.98	-0.05%	4,429,300
Jun 10, 2025	22.00	22.15	21.77	21.99	21.99	-1.57%	7,412,600
Jun 9, 2025	22.45	22.57	22.28	22.34	21.92	-0.18%	7,840,645
Jun 6, 2025	22.45	22.45	22.25	22.38	21.96	-0.04%	2,789,529
Jun 5, 2025	22.40	22.48	22.26	22.39	21.97	-0.18%	2,493,921
Jun 4, 2025	22.46	22.56	22.35	22.43	22.01	-0.36%	2,256,020
Jun 3, 2025	22.64	22.70	22.23	22.51	22.09	-0.44%	3,580,643
Jun 2, 2025	22.52	22.76	22.46	22.61	22.19	0.58%	3,675,600
May 30, 2025	22.34	22.56	22.31	22.48	22.06	0.49%	4,057,501
May 29, 2025	22.20	22.51	22.15	22.37	21.95	0.77%	4,117,828
May 28, 2025	22.18	22.21	22.02	22.20	21.79	-	2,051,416
May 27, 2025	22.20	22.32	22.10	22.20	21.79	0.59%	4,754,400
May 26, 2025	22.22	22.25	22.07	22.07	21.66	-0.32%	1,029,040
May 23, 2025	22.22	22.26	22.01	22.14	21.73	-0.14%	1,722,328
May 22, 2025	22.22	22.29	22.09	22.17	21.76	-0.14%	1,889,700
May 21, 2025	22.19	22.21	22.03	22.20	21.79	0.14%	2,254,300
May 20, 2025	22.09	22.33	22.09	22.17	21.76	0.45%	2,628,629
May 16, 2025	21.92	22.15	21.90	22.07	21.66	0.78%	2,996,300
May 15, 2025	21.70	22.05	21.70	21.90	21.49	0.83%	3,425,200
May 14, 2025	21.86	21.96	21.60	21.72	21.32	-0.59%	2,257,500
May 13, 2025	22.37	22.38	21.77	21.85	21.44	-2.15%	3,263,900
May 12, 2025	22.26	22.33	21.91	22.33	21.91	0.22%	6,642,100
May 9, 2025	21.60	22.30	21.06	22.28	21.86	7.12%	11,059,102
May 8, 2025	20.80	21.05	20.75	20.80	20.41	0.14%	4,014,635
May 7, 2025	21.06	21.25	20.74	20.77	20.38	-1.38%	5,698,400
May 6, 2025	20.87	21.12	20.83	21.06	20.67	1.01%	2,247,000
May 5, 2025	20.79	20.87	20.56	20.85	20.46	0.63%	1,597,138
May 2, 2025	21.07	21.12	20.71	20.72	20.33	-1.80%	3,103,800
May 1, 2025	21.19	21.23	20.96	21.10	20.71	-0.57%	2,449,300
Apr 30, 2025	21.01	21.25	20.96	21.22	20.82	1.10%	3,670,708
Apr 29, 2025	20.92	21.10	20.90	20.99	20.60	0.82%	2,037,700
Apr 28, 2025	20.76	20.91	20.68	20.82	20.43	0.29%	1,383,500
Apr 25, 2025	20.80	20.92	20.54	20.76	20.37	-0.38%	1,899,535
Apr 24, 2025	20.96	20.98	20.83	20.84	20.45	-0.33%	1,954,242
Apr 23, 2025	20.93	21.02	20.77	20.91	20.52	-0.29%	3,087,200
Apr 22, 2025	21.00	21.12	20.90	20.97	20.58	-0.05%	3,221,000
Apr 21, 2025	20.73	20.98	20.73	20.98	20.59	1.06%	2,101,900
Apr 17, 2025	20.51	20.85	20.51	20.76	20.37	1.32%	2,587,300