TELUS International (Cda) Inc. Subordinate Voting Shares (TIXT)
3.7250
-0.0750 (-1.97%)
Telus International is a leading provider of digital customer experience and information technology services, specializing in creating and managing exceptional interactions between brands and their customers
The company offers a range of solutions, including customer care, content moderation, and IT support, leveraging advanced technologies such as artificial intelligence and automation. With a strong focus on innovation and tailored services, Telus International partners with businesses across various industries to enhance customer engagement, optimize operational efficiency, and drive digital transformation. Through its global delivery model, the company ensures high-quality service and support, enabling clients to thrive in an increasingly competitive digital landscape.
| Date | Open | High | Low | Close | Volume | Adjusted Close |
|---|---|---|---|---|---|---|
| 2/04/2025 | 3.76 | 3.87 | 3.74 | 3.80 | 327,667 | 3.80 |
| 2/03/2025 | 3.64 | 3.83 | 3.60 | 3.77 | 559,082 | 3.77 |
| 1/31/2025 | 3.94 | 4.01 | 3.81 | 3.86 | 367,435 | 3.86 |
| 1/30/2025 | 4.01 | 4.02 | 3.81 | 3.91 | 394,665 | 3.91 |
| 1/29/2025 | 3.96 | 3.96 | 3.81 | 3.94 | 437,625 | 3.94 |
| 1/28/2025 | 3.92 | 4.00 | 3.88 | 3.95 | 289,089 | 3.95 |
| 1/27/2025 | 3.89 | 3.96 | 3.82 | 3.93 | 479,958 | 3.93 |
| 1/24/2025 | 3.92 | 4.08 | 3.89 | 3.96 | 404,615 | 3.96 |
| 1/23/2025 | 3.89 | 3.96 | 3.83 | 3.93 | 390,671 | 3.93 |
| 1/22/2025 | 3.79 | 3.90 | 3.73 | 3.89 | 501,458 | 3.89 |
| 1/21/2025 | 3.55 | 3.79 | 3.50 | 3.78 | 520,484 | 3.78 |
| 1/17/2025 | 3.70 | 3.71 | 3.52 | 3.55 | 721,583 | 3.55 |
| 1/16/2025 | 3.43 | 3.72 | 3.43 | 3.64 | 803,296 | 3.64 |
| 1/15/2025 | 3.44 | 3.47 | 3.27 | 3.35 | 296,406 | 3.35 |
| 1/14/2025 | 3.31 | 3.35 | 3.21 | 3.31 | 1,086,518 | 3.31 |
| 1/13/2025 | 3.18 | 3.31 | 3.17 | 3.28 | 460,074 | 3.28 |
| 1/10/2025 | 3.19 | 3.29 | 3.00 | 3.22 | 659,022 | 3.22 |
| 1/08/2025 | 3.78 | 3.85 | 3.16 | 3.20 | 1,005,531 | 3.20 |
| 1/07/2025 | 4.24 | 4.27 | 3.79 | 3.80 | 362,549 | 3.80 |
| 1/06/2025 | 4.20 | 4.28 | 4.09 | 4.19 | 509,084 | 4.19 |
| 1/03/2025 | 4.04 | 4.20 | 3.96 | 4.16 | 389,351 | 4.16 |
| 1/02/2025 | 3.92 | 4.11 | 3.92 | 4.00 | 404,176 | 4.00 |
| 12/31/2024 | 3.77 | 0.00 | 3.92 | 3.92 | 0 | 3.92 |
| 12/30/2024 | 3.78 | 3.81 | 3.60 | 3.77 | 1,186,295 | 3.77 |
| 12/27/2024 | 3.80 | 3.92 | 3.75 | 3.85 | 702,918 | 3.85 |
| 12/26/2024 | 3.68 | 3.83 | 3.67 | 3.81 | 433,599 | 3.81 |
| 12/24/2024 | 3.66 | 3.75 | 3.63 | 3.73 | 207,464 | 3.73 |
| 12/23/2024 | 3.62 | 3.66 | 3.53 | 3.66 | 669,368 | 3.66 |
| 12/20/2024 | 3.53 | 3.75 | 3.53 | 3.64 | 688,865 | 3.64 |
| 12/19/2024 | 3.54 | 3.63 | 3.50 | 3.58 | 483,569 | 3.58 |
| 12/18/2024 | 3.68 | 3.75 | 3.46 | 3.48 | 549,008 | 3.48 |
| 12/17/2024 | 3.74 | 3.86 | 3.67 | 3.68 | 315,678 | 3.68 |
| 12/16/2024 | 3.75 | 3.79 | 3.64 | 3.76 | 343,262 | 3.76 |
| 12/13/2024 | 3.90 | 4.00 | 3.73 | 3.75 | 254,318 | 3.75 |
| 12/12/2024 | 3.97 | 4.05 | 3.86 | 3.94 | 750,294 | 3.94 |
| 12/11/2024 | 3.99 | 4.01 | 3.90 | 4.01 | 142,986 | 4.01 |
| 12/10/2024 | 3.90 | 4.05 | 3.85 | 3.97 | 167,108 | 3.97 |
| 12/09/2024 | 3.94 | 4.09 | 3.92 | 3.93 | 378,848 | 3.93 |
| 12/06/2024 | 4.08 | 4.08 | 3.88 | 3.96 | 217,992 | 3.96 |
| 12/05/2024 | 3.96 | 4.08 | 3.86 | 3.99 | 295,415 | 3.99 |
| 12/04/2024 | 3.92 | 4.03 | 3.89 | 3.95 | 203,974 | 3.95 |
| 12/03/2024 | 3.78 | 3.95 | 3.73 | 3.93 | 252,777 | 3.93 |
| 12/02/2024 | 3.89 | 3.89 | 3.71 | 3.78 | 205,388 | 3.78 |
| 11/29/2024 | 3.85 | 3.91 | 3.84 | 3.88 | 68,561 | 3.88 |
| 11/27/2024 | 3.79 | 3.97 | 3.76 | 3.84 | 402,350 | 3.84 |
| 11/26/2024 | 3.84 | 3.84 | 3.71 | 3.74 | 231,248 | 3.74 |
| 11/25/2024 | 3.79 | 3.92 | 3.75 | 3.86 | 270,150 | 3.86 |
| 11/22/2024 | 3.61 | 3.83 | 3.58 | 3.74 | 235,029 | 3.74 |
| 11/21/2024 | 3.52 | 3.60 | 3.48 | 3.59 | 217,359 | 3.59 |
| 11/20/2024 | 3.49 | 3.54 | 3.44 | 3.49 | 208,772 | 3.49 |
| 11/19/2024 | 3.45 | 3.50 | 3.39 | 3.49 | 261,146 | 3.49 |
| 11/18/2024 | 3.64 | 3.72 | 3.50 | 3.53 | 635,805 | 3.53 |
| 11/15/2024 | 3.86 | 3.86 | 3.62 | 3.62 | 331,061 | 3.62 |
| 11/14/2024 | 3.79 | 3.92 | 3.72 | 3.87 | 461,147 | 3.87 |
| 11/13/2024 | 3.93 | 3.93 | 3.71 | 3.76 | 372,563 | 3.76 |
| 11/12/2024 | 4.36 | 4.43 | 3.88 | 3.90 | 622,140 | 3.90 |
| 11/11/2024 | 3.73 | 4.50 | 3.73 | 4.44 | 875,399 | 4.44 |
| 11/08/2024 | 4.34 | 4.60 | 3.72 | 3.76 | 1,295,987 | 3.76 |
| 11/07/2024 | 4.02 | 4.08 | 3.95 | 3.97 | 372,376 | 3.97 |
| 11/06/2024 | 4.00 | 4.04 | 3.87 | 3.98 | 446,652 | 3.98 |
| 11/05/2024 | 3.79 | 3.94 | 3.79 | 3.93 | 294,150 | 3.93 |