TELUS Corporation (TU)

Historical Prices For TELUS Corporation (TU)

Date Range:

2025-03-06 - 2025-06-06

Date	Open	High	Low	Close	Volume	Adjusted Close
6/06/2025	16.40	16.40	16.25	16.35	2,486,218	16.35
6/05/2025	16.40	16.47	16.32	16.40	1,988,621	16.40
6/04/2025	16.50	16.52	16.31	16.41	2,563,920	16.41
6/03/2025	16.49	16.54	16.20	16.40	3,286,423	16.40
6/02/2025	16.47	16.61	16.40	16.49	2,533,465	16.49
5/30/2025	16.19	16.44	16.19	16.39	2,028,152	16.39
5/29/2025	16.06	16.31	16.03	16.19	2,653,989	16.19
5/28/2025	16.00	16.05	15.93	16.05	1,991,217	16.05
5/27/2025	16.16	16.21	16.04	16.07	3,257,759	16.07
5/23/2025	16.11	16.18	15.96	16.13	2,025,354	16.13
5/22/2025	16.02	16.07	15.91	15.99	2,396,335	15.99
5/21/2025	15.99	16.05	15.90	16.02	2,126,088	16.02
5/20/2025	15.86	16.02	15.86	15.95	2,165,833	15.95
5/19/2025	15.76	15.89	15.72	15.89	960,820	15.89
5/16/2025	15.69	15.84	15.68	15.80	1,957,447	15.80
5/15/2025	15.61	15.76	15.51	15.70	2,992,708	15.70
5/14/2025	15.66	15.72	15.45	15.53	2,788,912	15.53
5/13/2025	15.91	15.98	15.60	15.65	3,297,911	15.65
5/12/2025	15.80	15.97	15.69	15.93	2,810,962	15.93
5/09/2025	15.59	16.01	15.15	15.99	6,111,974	15.99
5/08/2025	15.01	15.16	14.91	14.93	5,042,791	14.93
5/07/2025	15.29	15.41	15.00	15.03	4,647,141	15.03
5/06/2025	15.11	15.34	15.11	15.29	2,562,757	15.29
5/05/2025	15.04	15.11	14.87	15.07	2,556,763	15.07
5/02/2025	15.26	15.33	15.00	15.03	3,011,974	15.03
5/01/2025	15.38	15.38	15.13	15.23	3,070,955	15.23
4/30/2025	15.25	15.43	15.14	15.38	2,237,301	15.38
4/29/2025	15.09	15.23	15.09	15.15	1,551,105	15.15
4/28/2025	14.97	15.10	14.93	15.07	1,790,287	15.07
4/25/2025	15.07	15.08	14.82	14.97	1,952,791	14.97
4/24/2025	15.13	15.14	15.03	15.04	1,746,222	15.04
4/23/2025	15.11	15.18	14.95	15.10	3,512,141	15.10
4/22/2025	15.07	15.28	15.07	15.18	3,072,306	15.18
4/21/2025	15.00	15.17	15.00	15.14	2,270,659	15.14
4/17/2025	14.83	15.06	14.82	15.01	2,639,848	15.01
4/16/2025	14.72	14.87	14.66	14.76	2,032,307	14.76
4/15/2025	14.87	14.87	14.59	14.65	2,836,622	14.65
4/14/2025	14.66	14.86	14.54	14.82	2,873,363	14.82
4/11/2025	14.54	14.76	14.44	14.58	4,639,958	14.58
4/10/2025	14.08	14.43	13.99	14.42	8,704,342	14.42
4/09/2025	13.71	14.40	13.61	14.07	6,863,400	14.07
4/08/2025	14.35	14.49	13.68	13.82	6,207,619	13.82
4/07/2025	14.00	14.39	13.90	14.25	8,019,416	14.25
4/04/2025	14.33	14.70	14.29	14.46	8,443,593	14.46
4/03/2025	14.20	14.56	14.15	14.54	4,061,840	14.54
4/02/2025	14.35	14.36	13.94	13.99	2,379,022	13.99
4/01/2025	14.36	14.42	14.19	14.37	2,954,505	14.37
3/31/2025	14.25	14.52	14.20	14.34	3,263,635	14.34
3/28/2025	14.36	14.40	14.19	14.29	3,138,877	14.29
3/27/2025	14.15	14.32	14.09	14.29	2,888,390	14.29
3/26/2025	13.97	14.15	13.88	14.12	4,059,604	14.12
3/25/2025	13.87	13.97	13.83	13.92	3,286,904	13.92
3/24/2025	13.94	14.04	13.75	13.79	4,014,638	13.79
3/21/2025	14.46	14.55	13.88	13.93	5,822,128	13.93
3/20/2025	14.85	14.87	14.60	14.65	2,805,553	14.65
3/19/2025	14.95	15.00	14.82	14.92	2,146,985	14.92
3/18/2025	15.05	15.09	14.85	15.00	3,293,916	15.00
3/17/2025	15.02	15.11	15.00	15.04	3,994,335	15.04
3/14/2025	14.97	15.01	14.90	14.99	2,707,205	14.99
3/13/2025	15.00	15.14	14.87	15.00	5,018,983	15.00
3/12/2025	15.29	15.35	15.10	15.11	5,026,012	15.11
3/11/2025	15.62	15.77	15.24	15.36	3,404,180	15.36
3/10/2025	15.79	16.12	15.74	16.07	4,036,724	16.07
3/07/2025	15.61	15.89	15.51	15.80	4,147,564	15.80