TELUS Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Apr 28, 2026	12.26	12.49	12.14	12.33	12.33	1.57%	5,622,760
Apr 27, 2026	12.34	12.41	12.14	12.14	12.14	-1.38%	2,976,128
Apr 24, 2026	12.41	12.43	12.26	12.31	12.31	-0.89%	3,007,296
Apr 23, 2026	12.29	12.44	12.27	12.42	12.42	0.98%	3,366,891
Apr 22, 2026	12.30	12.40	12.26	12.30	12.30	-	4,273,366
Apr 21, 2026	12.37	12.40	12.25	12.30	12.30	-0.16%	5,040,969
Apr 20, 2026	12.36	12.41	12.28	12.32	12.32	-0.81%	5,043,973
Apr 17, 2026	12.39	12.56	12.37	12.42	12.42	0.32%	8,789,133
Apr 16, 2026	12.39	12.46	12.35	12.38	12.38	0.41%	3,539,875
Apr 15, 2026	12.24	12.35	12.14	12.33	12.33	1.15%	3,584,844
Apr 14, 2026	12.08	12.25	12.07	12.19	12.19	0.99%	4,018,826
Apr 13, 2026	11.80	12.08	11.70	12.07	12.07	2.03%	4,834,295
Apr 10, 2026	11.75	12.11	11.69	11.83	11.83	0.51%	7,946,006
Apr 9, 2026	12.57	12.58	11.75	11.77	11.77	-6.81%	13,995,505
Apr 8, 2026	12.65	12.72	12.55	12.63	12.63	0.80%	4,150,133
Apr 7, 2026	12.82	12.84	12.50	12.53	12.53	-2.57%	6,917,056
Apr 6, 2026	12.86	12.96	12.82	12.86	12.86	-	3,737,152
Apr 2, 2026	12.82	12.88	12.58	12.86	12.86	-0.85%	9,627,282
Apr 1, 2026	12.89	13.00	12.85	12.97	12.97	1.09%	5,969,148
Mar 31, 2026	12.96	13.00	12.76	12.83	12.83	-0.31%	5,188,144
Mar 30, 2026	12.77	12.99	12.73	12.87	12.87	1.02%	5,445,206
Mar 27, 2026	12.83	12.87	12.68	12.74	12.74	-1.09%	4,554,643
Mar 26, 2026	12.90	13.01	12.83	12.88	12.88	-0.39%	5,233,350
Mar 25, 2026	13.24	13.24	12.91	12.93	12.93	-1.67%	4,680,172
Mar 24, 2026	13.13	13.28	13.06	13.15	13.15	-0.30%	3,848,543
Mar 23, 2026	13.20	13.23	13.06	13.19	13.19	0.53%	4,503,635
Mar 20, 2026	13.18	13.24	13.07	13.12	13.12	-0.15%	6,096,169
Mar 19, 2026	13.27	13.33	13.06	13.14	13.14	-1.13%	5,807,630
Mar 18, 2026	13.33	13.40	13.29	13.29	13.29	-1.12%	3,137,602
Mar 17, 2026	13.44	13.50	13.38	13.44	13.44	0.52%	5,167,992
Mar 16, 2026	13.19	13.41	13.13	13.37	13.37	1.98%	4,702,756
Mar 13, 2026	13.17	13.30	13.04	13.11	13.11	-0.53%	4,736,907
Mar 12, 2026	13.27	13.37	13.12	13.18	13.18	-0.68%	6,405,952
Mar 11, 2026	13.46	13.47	13.14	13.27	13.27	-3.28%	6,459,988
Mar 10, 2026	13.87	13.89	13.67	13.72	13.41	0.37%	8,671,074
Mar 9, 2026	13.62	13.79	13.51	13.67	13.36	-0.22%	8,828,720
Mar 6, 2026	13.69	13.92	13.67	13.70	13.39	-0.65%	6,767,153
Mar 5, 2026	13.88	13.89	13.68	13.79	13.48	-0.65%	7,656,457
Mar 4, 2026	13.70	13.91	13.70	13.88	13.57	1.24%	5,918,094
Mar 3, 2026	13.35	13.75	13.29	13.71	13.40	1.93%	6,402,094
Mar 2, 2026	13.64	13.67	13.38	13.45	13.15	-2.11%	6,891,004
Feb 27, 2026	13.69	13.83	13.68	13.74	13.43	0.59%	5,232,809
Feb 26, 2026	13.50	13.68	13.48	13.66	13.35	1.56%	3,993,225
Feb 25, 2026	13.52	13.55	13.40	13.45	13.15	-0.74%	3,989,799
Feb 24, 2026	13.58	13.66	13.47	13.55	13.25	-0.22%	4,108,029
Feb 23, 2026	13.61	13.67	13.56	13.58	13.27	-0.07%	4,231,247
Feb 20, 2026	13.59	13.61	13.47	13.59	13.28	0.52%	3,629,394
Feb 19, 2026	13.56	13.60	13.46	13.52	13.22	-0.29%	2,704,619
Feb 18, 2026	13.65	13.65	13.51	13.56	13.26	-0.44%	5,662,187
Feb 17, 2026	13.42	13.65	13.39	13.62	13.31	1.04%	7,230,959
Feb 13, 2026	13.87	13.92	13.25	13.48	13.18	-3.23%	11,840,269
Feb 12, 2026	13.91	14.24	13.72	13.93	13.62	-2.18%	10,667,607
Feb 11, 2026	14.30	14.33	14.22	14.24	13.92	-0.49%	7,841,400
Feb 10, 2026	14.33	14.42	14.24	14.31	13.99	0.56%	5,421,321
Feb 9, 2026	14.20	14.29	14.04	14.23	13.91	0.71%	4,487,888
Feb 6, 2026	14.27	14.32	14.03	14.13	13.81	-0.91%	9,059,971
Feb 5, 2026	14.20	14.28	14.09	14.26	13.94	-0.07%	7,536,576
Feb 4, 2026	14.07	14.32	13.90	14.27	13.95	2.81%	6,629,967
Feb 3, 2026	13.74	13.99	13.72	13.88	13.57	0.73%	4,274,230
Feb 2, 2026	13.99	14.05	13.73	13.78	13.47	-1.29%	5,310,773
Jan 30, 2026	13.86	13.97	13.78	13.96	13.65	0.36%	4,489,448
Jan 29, 2026	14.04	14.07	13.90	13.91	13.60	-0.36%	5,324,678
Jan 28, 2026	13.88	14.02	13.86	13.96	13.65	0.72%	5,724,837
Jan 27, 2026	13.95	14.10	13.84	13.86	13.55	-	5,056,626
Jan 26, 2026	13.90	13.93	13.81	13.86	13.55	-0.07%	3,243,698
Jan 23, 2026	13.65	13.88	13.64	13.87	13.56	1.84%	4,365,448
Jan 22, 2026	13.41	13.67	13.41	13.62	13.31	1.72%	3,981,172
Jan 21, 2026	13.32	13.46	13.30	13.39	13.09	0.60%	4,480,125
Jan 20, 2026	13.55	13.58	13.26	13.31	13.01	-1.77%	10,896,408
Jan 16, 2026	13.56	13.63	13.51	13.55	13.25	-0.37%	5,513,674
Jan 15, 2026	13.57	13.64	13.47	13.60	13.29	0.22%	4,339,674
Jan 14, 2026	13.40	13.59	13.36	13.57	13.27	1.72%	5,123,582
Jan 13, 2026	13.49	13.53	13.32	13.34	13.04	-0.97%	4,709,981
Jan 12, 2026	13.44	13.48	13.34	13.47	13.17	0.82%	3,725,460
Jan 9, 2026	13.40	13.41	13.32	13.36	13.06	0.07%	4,437,937
Jan 8, 2026	13.15	13.42	13.14	13.35	13.05	1.52%	4,731,122
Jan 7, 2026	13.24	13.29	13.13	13.15	12.85	-0.38%	4,617,462
Jan 6, 2026	13.16	13.31	13.12	13.20	12.90	0.92%	5,794,763
Jan 5, 2026	13.08	13.14	12.90	13.08	12.79	-0.23%	6,394,270
Jan 2, 2026	13.21	13.28	13.10	13.11	12.82	-0.46%	4,866,285
Dec 31, 2025	13.07	13.19	13.03	13.17	12.87	0.77%	5,405,241
Dec 30, 2025	13.02	13.11	12.94	13.07	12.78	0.62%	5,640,356
Dec 29, 2025	12.81	13.02	12.78	12.99	12.70	0.70%	6,404,699
Dec 26, 2025	12.86	12.92	12.82	12.90	12.61	0.70%	2,444,452
Dec 24, 2025	12.71	12.82	12.71	12.81	12.52	0.63%	3,289,907
Dec 23, 2025	12.65	12.74	12.63	12.73	12.44	0.63%	6,098,844
Dec 22, 2025	12.60	12.73	12.56	12.65	12.37	0.32%	5,881,858
Dec 19, 2025	12.63	12.70	12.54	12.61	12.33	-0.24%	9,346,907
Dec 18, 2025	12.65	12.75	12.58	12.64	12.36	-0.08%	5,199,667
Dec 17, 2025	12.70	12.78	12.63	12.65	12.37	-0.55%	7,502,344
Dec 16, 2025	12.74	12.85	12.68	12.72	12.43	-0.47%	8,857,809
Dec 15, 2025	12.86	12.96	12.71	12.78	12.49	-0.23%	9,655,375
Dec 12, 2025	12.82	12.85	12.69	12.81	12.52	0.31%	6,392,439
Dec 11, 2025	12.82	13.02	12.74	12.77	12.48	-3.84%	6,503,194
Dec 10, 2025	13.31	13.38	13.15	13.28	12.69	-0.23%	6,040,778
Dec 9, 2025	13.44	13.55	13.31	13.31	12.71	-0.45%	4,034,800
Dec 8, 2025	13.55	13.60	13.28	13.37	12.77	-1.04%	6,226,759
Dec 5, 2025	13.36	13.59	13.34	13.51	12.91	1.12%	5,473,180
Dec 4, 2025	13.44	13.53	13.35	13.36	12.76	0.60%	7,907,105
Dec 3, 2025	13.19	13.61	13.11	13.28	12.69	1.61%	15,866,519