Skip to main content
TELUS Corporation (TSX:T)
Canada flag Canada · Delayed Price · Currency is CAD
18.70
+0.05 (0.27%)
At close: Dec 5, 2025

TELUS Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Dec 5, 202518.6518.8218.5118.7018.700.27%6,231,975
Dec 4, 202518.7318.8718.6218.6518.650.54%8,401,999
Dec 3, 202518.6018.9918.3918.5518.551.53%15,428,127
Dec 2, 202518.1318.2718.0618.2718.270.83%7,600,852
Dec 1, 202518.2518.2517.9218.1218.12-1.20%13,589,962
Nov 28, 202518.3318.4018.2518.3418.340.05%5,329,967
Nov 27, 202518.2418.4318.2418.3318.330.60%4,045,511
Nov 26, 202518.2318.3618.1918.2218.22-0.33%6,351,429
Nov 25, 202518.3018.4718.1418.2818.28-0.22%7,707,635
Nov 24, 202518.7018.7218.2418.3218.32-2.08%15,597,565
Nov 21, 202518.8019.0118.7018.7118.71-0.69%8,648,054
Nov 20, 202519.0019.0318.7818.8418.84-0.95%6,982,345
Nov 19, 202519.1019.2618.6819.0219.020.11%12,901,106
Nov 18, 202519.8619.8618.9519.0019.00-5.28%16,708,587
Nov 17, 202520.3620.3920.0120.0620.06-1.57%11,540,669
Nov 14, 202520.6020.6020.3620.3820.38-1.16%6,106,054
Nov 13, 202520.5120.6720.4420.6220.620.34%5,002,948
Nov 12, 202520.6420.7820.5020.5520.55-0.68%5,014,084
Nov 11, 202520.6020.7820.6020.6920.690.05%4,995,116
Nov 10, 202520.8020.9720.4120.6820.68-0.43%4,841,630
Nov 7, 202520.6120.8320.3520.7720.770.53%7,316,581
Nov 6, 202520.6720.8620.6220.6620.66-6,311,977
Nov 5, 202520.4720.7520.4720.6620.660.88%10,346,583
Nov 4, 202520.5020.5820.4020.4820.48-0.10%3,724,404
Nov 3, 202520.5420.5520.2920.5020.50-0.05%6,014,402
Oct 31, 202520.6320.6320.4620.5120.51-0.53%5,192,048
Oct 30, 202520.6420.7020.5420.6220.620.24%3,774,939
Oct 29, 202520.8520.9020.4620.5720.57-1.34%6,840,205
Oct 28, 202520.8620.9820.7420.8520.85-0.29%4,315,119
Oct 27, 202521.0521.0520.8620.9120.91-0.81%4,668,331
Oct 24, 202521.1521.1921.0021.0821.08-0.19%3,346,755
Oct 23, 202521.2221.3721.0821.1221.12-0.66%3,840,182
Oct 22, 202521.0721.2921.0521.2621.260.76%2,917,926
Oct 21, 202521.1521.1821.0321.1021.10-0.19%4,291,753
Oct 20, 202521.5021.6321.1321.1421.14-1.58%4,523,832
Oct 17, 202521.1521.5821.0921.4821.481.32%7,979,168
Oct 16, 202521.1621.2521.1321.2021.200.05%5,079,131
Oct 15, 202521.2621.5121.1021.1921.19-0.28%4,698,962
Oct 14, 202521.3421.4220.8421.2521.25-0.42%6,706,877
Oct 10, 202521.3121.4121.2121.3421.340.38%5,827,910
Oct 9, 202521.2021.3421.1521.2621.260.38%3,830,488
Oct 8, 202521.6521.6821.1521.1821.18-2.13%7,316,093
Oct 7, 202521.6721.7421.5421.6421.64-0.09%4,034,258
Oct 6, 202521.8721.8721.4621.6621.66-1.05%5,234,657
Oct 3, 202521.7521.9421.6821.8921.890.64%3,209,608
Oct 2, 202521.9522.0521.7321.7521.75-1.41%4,438,373
Oct 1, 202521.9622.0921.9222.0622.060.64%3,081,084
Sep 30, 202521.9521.9621.7221.9221.92-5,008,728
Sep 29, 202521.8621.9821.8621.9221.920.41%3,283,855
Sep 26, 202521.8221.9221.7621.8321.830.05%2,884,137
Sep 25, 202521.9021.9721.7921.8221.82-0.68%2,577,624
Sep 24, 202521.8921.9821.7121.9721.970.32%3,533,443
Sep 23, 202521.8421.9821.7521.9021.900.23%3,666,105
Sep 22, 202521.9422.0021.8121.8521.85-0.36%2,885,812
Sep 19, 202521.9421.9521.7021.9321.930.50%10,329,303
Sep 18, 202522.1322.1421.7221.8221.82-1.40%5,311,884
Sep 17, 202521.9422.1421.9422.1322.131.00%9,059,168
Sep 16, 202522.0022.0321.8521.9121.91-0.50%2,469,003
Sep 15, 202522.1222.1721.9122.0222.02-0.36%2,873,223
Sep 12, 202522.0722.1321.9222.1022.10-0.09%3,030,548
Sep 11, 202522.0122.1521.9322.1222.120.73%4,312,630
Sep 10, 202522.2622.2721.8821.9621.96-3.26%4,700,517
Sep 9, 202522.7522.7722.5222.7022.28-6,050,551
Sep 8, 202522.9722.9722.6522.7022.28-1.18%5,479,701
Sep 5, 202522.7622.9722.7422.9722.551.19%3,160,585
Sep 4, 202522.8922.9122.6722.7022.28-0.22%2,977,790
Sep 3, 202522.5622.7622.4922.7522.330.89%4,328,064
Sep 2, 202522.8022.8022.4722.5522.14-0.40%4,587,838
Aug 29, 202522.6022.7322.5022.6422.220.09%3,421,716
Aug 28, 202522.7022.7022.5122.6222.21-0.57%2,611,855
Aug 27, 202522.7222.9022.7222.7522.330.18%2,408,898
Aug 26, 202522.9622.9822.6922.7122.29-0.79%3,911,566
Aug 25, 202522.9323.0422.8522.8922.47-0.22%3,763,733
Aug 22, 202523.0023.1822.9022.9422.52-0.30%2,099,551
Aug 21, 202522.9423.0722.8423.0122.590.39%1,932,629
Aug 20, 202522.9223.0722.9222.9222.500.35%3,809,672
Aug 19, 202522.7522.9022.7422.8422.420.44%2,314,518
Aug 18, 202522.6422.8922.6122.7422.320.40%2,214,451
Aug 15, 202522.4522.6922.4122.6522.230.94%3,311,464
Aug 14, 202522.4022.4822.3822.4422.030.36%2,306,496
Aug 13, 202522.1222.4622.1122.3621.951.04%4,483,730
Aug 12, 202522.0622.2822.0622.1321.720.23%2,299,326
Aug 11, 202522.1322.2721.9722.0821.68-0.09%2,243,026
Aug 8, 202522.1222.2922.0822.1021.690.05%2,723,424
Aug 7, 202521.7922.1221.6822.0921.681.14%3,187,831
Aug 6, 202521.7621.9721.7421.8421.440.37%6,372,788
Aug 5, 202521.7121.8221.6021.7621.361.02%4,295,798
Aug 1, 202522.0922.2221.5121.5421.14-3.49%6,032,973
Jul 31, 202522.3822.4322.2522.3221.91-0.49%2,441,702
Jul 30, 202522.3622.4722.3122.4322.020.09%2,414,164
Jul 29, 202522.3022.4722.2822.4122.000.49%2,114,852
Jul 28, 202522.5722.5722.3022.3021.89-1.28%3,500,810
Jul 25, 202522.5522.5922.3022.5922.180.18%3,798,349
Jul 24, 202522.5022.6622.5022.5522.140.22%2,798,528
Jul 23, 202522.6022.7222.4922.5022.09-0.53%3,058,164
Jul 22, 202522.5022.8922.5022.6222.210.53%3,686,528
Jul 21, 202522.3422.6322.3322.5022.090.85%4,980,288
Jul 18, 202522.4622.4822.2222.3121.90-0.89%4,956,950
Jul 17, 202522.5622.6422.4922.5122.10-2,480,897
Jul 16, 202522.4522.6522.4522.5122.100.27%2,962,912