TELUS International (Cda) Inc. (TIXT)
Oct 31, 2025 - TIXT was delisted (reason: taken private)
4.310
0.00 (0.00%)
Inactive · Last trade price
on Oct 30, 2025
TELUS International (Cda) Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 30, 2025 | 4.31 | 4.35 | 4.31 | 4.31 | 4.31 | -1.15% | 289,131 |
| Oct 29, 2025 | 4.37 | 4.41 | 4.35 | 4.36 | 4.36 | -0.46% | 273,820 |
| Oct 28, 2025 | 4.38 | 4.41 | 4.38 | 4.38 | 4.38 | -0.45% | 168,917 |
| Oct 27, 2025 | 4.36 | 4.40 | 4.34 | 4.40 | 4.40 | 0.92% | 344,960 |
| Oct 24, 2025 | 4.36 | 4.36 | 4.33 | 4.36 | 4.36 | 0.46% | 105,719 |
| Oct 23, 2025 | 4.40 | 4.40 | 4.34 | 4.34 | 4.34 | -0.91% | 219,389 |
| Oct 22, 2025 | 4.43 | 4.47 | 4.36 | 4.38 | 4.38 | -2.45% | 394,988 |
| Oct 21, 2025 | 4.48 | 4.49 | 4.47 | 4.49 | 4.49 | 0.22% | 190,182 |
| Oct 20, 2025 | 4.48 | 4.49 | 4.47 | 4.48 | 4.48 | - | 269,107 |
| Oct 17, 2025 | 4.49 | 4.50 | 4.48 | 4.48 | 4.48 | -0.44% | 242,811 |
| Oct 16, 2025 | 4.49 | 4.50 | 4.47 | 4.50 | 4.50 | 0.45% | 1,465,813 |
| Oct 15, 2025 | 4.48 | 4.49 | 4.48 | 4.48 | 4.48 | - | 204,275 |
| Oct 14, 2025 | 4.48 | 4.49 | 4.47 | 4.48 | 4.48 | -0.22% | 608,801 |
| Oct 13, 2025 | 4.48 | 4.49 | 4.47 | 4.49 | 4.49 | 0.22% | 226,945 |
| Oct 10, 2025 | 4.49 | 4.49 | 4.47 | 4.48 | 4.48 | - | 1,343,261 |
| Oct 9, 2025 | 4.48 | 4.48 | 4.47 | 4.48 | 4.48 | - | 498,357 |
| Oct 8, 2025 | 4.47 | 4.48 | 4.47 | 4.48 | 4.48 | 0.22% | 267,001 |
| Oct 7, 2025 | 4.49 | 4.49 | 4.47 | 4.47 | 4.47 | -0.22% | 271,812 |
| Oct 6, 2025 | 4.48 | 4.49 | 4.47 | 4.48 | 4.48 | - | 210,391 |
| Oct 3, 2025 | 4.48 | 4.49 | 4.48 | 4.48 | 4.48 | -0.22% | 201,003 |
| Oct 2, 2025 | 4.48 | 4.49 | 4.47 | 4.49 | 4.49 | - | 621,270 |
| Oct 1, 2025 | 4.48 | 4.49 | 4.48 | 4.49 | 4.49 | 0.22% | 309,756 |
| Sep 30, 2025 | 4.48 | 4.49 | 4.48 | 4.48 | 4.48 | -0.22% | 197,045 |
| Sep 29, 2025 | 4.48 | 4.49 | 4.48 | 4.49 | 4.49 | - | 120,452 |
| Sep 26, 2025 | 4.48 | 4.49 | 4.47 | 4.49 | 4.49 | - | 337,265 |
| Sep 25, 2025 | 4.48 | 4.51 | 4.47 | 4.49 | 4.49 | -0.22% | 570,263 |
| Sep 24, 2025 | 4.48 | 4.51 | 4.47 | 4.50 | 4.50 | 0.67% | 660,721 |
| Sep 23, 2025 | 4.47 | 4.49 | 4.46 | 4.47 | 4.47 | -0.22% | 1,652,576 |
| Sep 22, 2025 | 4.48 | 4.50 | 4.47 | 4.48 | 4.48 | -0.44% | 1,030,278 |
| Sep 19, 2025 | 4.51 | 4.51 | 4.49 | 4.50 | 4.50 | -0.22% | 462,407 |
| Sep 18, 2025 | 4.50 | 4.52 | 4.49 | 4.51 | 4.51 | - | 829,044 |
| Sep 17, 2025 | 4.48 | 4.51 | 4.48 | 4.51 | 4.51 | 0.45% | 1,292,741 |
| Sep 16, 2025 | 4.49 | 4.53 | 4.48 | 4.49 | 4.49 | -0.22% | 1,343,733 |
| Sep 15, 2025 | 4.48 | 4.50 | 4.47 | 4.50 | 4.50 | 0.45% | 481,173 |
| Sep 12, 2025 | 4.50 | 4.50 | 4.45 | 4.48 | 4.48 | -0.44% | 2,846,432 |
| Sep 11, 2025 | 4.50 | 4.54 | 4.49 | 4.50 | 4.50 | 0.22% | 1,257,690 |
| Sep 10, 2025 | 4.50 | 4.53 | 4.49 | 4.49 | 4.49 | -0.88% | 957,560 |
| Sep 9, 2025 | 4.49 | 4.53 | 4.48 | 4.53 | 4.53 | 0.89% | 2,010,554 |
| Sep 8, 2025 | 4.48 | 4.52 | 4.47 | 4.49 | 4.49 | 0.45% | 1,838,274 |
| Sep 5, 2025 | 4.48 | 4.50 | 4.47 | 4.47 | 4.47 | - | 3,329,332 |
| Sep 4, 2025 | 4.48 | 4.49 | 4.46 | 4.47 | 4.47 | 0.22% | 3,556,085 |
| Sep 3, 2025 | 4.48 | 4.49 | 4.46 | 4.46 | 4.46 | -0.45% | 4,286,812 |
| Sep 2, 2025 | 4.47 | 4.50 | 4.45 | 4.48 | 4.48 | 15.46% | 22,045,748 |
| Aug 29, 2025 | 3.84 | 3.91 | 3.83 | 3.88 | 3.88 | 1.31% | 482,132 |
| Aug 28, 2025 | 3.90 | 3.90 | 3.81 | 3.83 | 3.83 | -1.54% | 345,137 |
| Aug 27, 2025 | 3.79 | 3.89 | 3.77 | 3.89 | 3.89 | 2.37% | 350,899 |
| Aug 26, 2025 | 3.85 | 3.91 | 3.80 | 3.80 | 3.80 | -1.55% | 158,532 |
| Aug 25, 2025 | 3.92 | 3.94 | 3.84 | 3.86 | 3.86 | -1.78% | 330,816 |
| Aug 22, 2025 | 3.84 | 3.97 | 3.84 | 3.93 | 3.93 | 2.88% | 936,137 |
| Aug 21, 2025 | 3.73 | 3.88 | 3.71 | 3.82 | 3.82 | 2.41% | 414,696 |
| Aug 20, 2025 | 3.78 | 3.78 | 3.72 | 3.73 | 3.73 | -1.58% | 214,331 |
| Aug 19, 2025 | 3.78 | 3.82 | 3.73 | 3.79 | 3.79 | -0.26% | 151,775 |
| Aug 18, 2025 | 3.88 | 3.88 | 3.78 | 3.80 | 3.80 | -1.04% | 183,359 |
| Aug 15, 2025 | 3.87 | 3.96 | 3.83 | 3.84 | 3.84 | -0.78% | 447,267 |
| Aug 14, 2025 | 3.88 | 3.89 | 3.81 | 3.87 | 3.87 | -1.02% | 450,655 |
| Aug 13, 2025 | 3.92 | 4.04 | 3.91 | 3.91 | 3.91 | 0.51% | 976,118 |
| Aug 12, 2025 | 3.86 | 3.94 | 3.83 | 3.89 | 3.89 | 0.78% | 486,891 |
| Aug 11, 2025 | 3.78 | 3.87 | 3.76 | 3.86 | 3.86 | 1.85% | 356,519 |
| Aug 8, 2025 | 3.71 | 3.88 | 3.69 | 3.79 | 3.79 | 2.43% | 765,075 |
| Aug 7, 2025 | 3.71 | 3.71 | 3.62 | 3.70 | 3.70 | 1.65% | 318,947 |
| Aug 6, 2025 | 3.61 | 3.65 | 3.55 | 3.64 | 3.64 | 1.68% | 1,187,586 |
| Aug 5, 2025 | 3.75 | 3.75 | 3.57 | 3.58 | 3.58 | -4.28% | 3,040,939 |
| Aug 4, 2025 | 3.68 | 3.74 | 3.68 | 3.74 | 3.74 | 1.63% | 397,619 |
| Aug 1, 2025 | 3.60 | 3.82 | 3.60 | 3.68 | 3.68 | -2.39% | 1,819,317 |
| Jul 31, 2025 | 3.82 | 3.89 | 3.76 | 3.77 | 3.77 | -2.33% | 666,616 |
| Jul 30, 2025 | 3.95 | 3.96 | 3.83 | 3.86 | 3.86 | -2.53% | 604,302 |
| Jul 29, 2025 | 4.03 | 4.03 | 3.87 | 3.96 | 3.96 | -2.22% | 543,181 |
| Jul 28, 2025 | 4.11 | 4.16 | 4.04 | 4.05 | 4.05 | -1.22% | 284,049 |
| Jul 25, 2025 | 3.99 | 4.15 | 3.97 | 4.10 | 4.10 | 0.74% | 379,231 |
| Jul 24, 2025 | 4.04 | 4.08 | 3.99 | 4.07 | 4.07 | 0.49% | 407,055 |
| Jul 23, 2025 | 4.02 | 4.12 | 3.96 | 4.05 | 4.05 | 1.25% | 619,507 |
| Jul 22, 2025 | 3.88 | 4.00 | 3.85 | 4.00 | 4.00 | 3.36% | 461,783 |
| Jul 21, 2025 | 3.88 | 4.01 | 3.87 | 3.87 | 3.87 | -3.25% | 478,961 |
| Jul 18, 2025 | 3.99 | 4.04 | 3.93 | 4.00 | 4.00 | 1.27% | 556,009 |
| Jul 17, 2025 | 3.90 | 4.00 | 3.85 | 3.95 | 3.95 | 1.54% | 1,028,504 |
| Jul 16, 2025 | 3.75 | 3.93 | 3.73 | 3.89 | 3.89 | 4.01% | 1,258,908 |
| Jul 15, 2025 | 3.78 | 3.86 | 3.74 | 3.74 | 3.74 | -0.27% | 805,284 |
| Jul 14, 2025 | 3.72 | 3.78 | 3.69 | 3.75 | 3.75 | - | 409,852 |
| Jul 11, 2025 | 3.84 | 3.84 | 3.74 | 3.75 | 3.75 | -3.60% | 504,808 |
| Jul 10, 2025 | 3.82 | 3.92 | 3.82 | 3.89 | 3.89 | 1.04% | 637,561 |
| Jul 9, 2025 | 3.90 | 3.90 | 3.83 | 3.85 | 3.85 | -0.77% | 587,289 |
| Jul 8, 2025 | 3.82 | 3.97 | 3.80 | 3.88 | 3.88 | 2.37% | 920,398 |
| Jul 7, 2025 | 3.80 | 3.82 | 3.70 | 3.79 | 3.79 | 1.61% | 1,143,115 |
| Jul 3, 2025 | 3.74 | 3.76 | 3.70 | 3.73 | 3.73 | - | 307,689 |
| Jul 2, 2025 | 3.70 | 3.75 | 3.66 | 3.73 | 3.73 | 1.36% | 635,500 |
| Jul 1, 2025 | 3.62 | 3.75 | 3.62 | 3.68 | 3.68 | 1.38% | 532,835 |
| Jun 30, 2025 | 3.63 | 3.66 | 3.58 | 3.63 | 3.63 | 0.83% | 231,807 |
| Jun 27, 2025 | 3.62 | 3.65 | 3.55 | 3.60 | 3.60 | -0.28% | 560,344 |
| Jun 26, 2025 | 3.74 | 3.74 | 3.61 | 3.61 | 3.61 | -2.70% | 435,757 |
| Jun 25, 2025 | 3.70 | 3.76 | 3.61 | 3.71 | 3.71 | 0.82% | 698,881 |
| Jun 24, 2025 | 3.69 | 3.69 | 3.61 | 3.68 | 3.68 | 1.10% | 556,403 |
| Jun 23, 2025 | 3.61 | 3.69 | 3.59 | 3.64 | 3.64 | -0.55% | 1,003,723 |
| Jun 20, 2025 | 3.56 | 3.69 | 3.55 | 3.66 | 3.66 | 1.10% | 827,560 |
| Jun 18, 2025 | 3.60 | 3.64 | 3.59 | 3.62 | 3.62 | -0.28% | 768,370 |
| Jun 17, 2025 | 3.60 | 3.66 | 3.60 | 3.63 | 3.63 | - | 756,045 |
| Jun 16, 2025 | 3.67 | 3.68 | 3.56 | 3.63 | 3.63 | 0.55% | 1,121,019 |
| Jun 13, 2025 | 3.58 | 3.74 | 3.56 | 3.61 | 3.61 | -1.63% | 2,118,484 |
| Jun 12, 2025 | 3.56 | 3.79 | 3.50 | 3.67 | 3.67 | 23.99% | 11,929,819 |
| Jun 11, 2025 | 2.92 | 2.99 | 2.86 | 2.96 | 2.96 | 2.42% | 678,822 |
| Jun 10, 2025 | 2.86 | 2.93 | 2.81 | 2.89 | 2.89 | 1.76% | 649,083 |