NYSE - Delayed Quote
USD
TELUS Corporation (TU)
9.05
+0.18
(+2.03%)
At close: 4:00:02 PM EST
9.03
-0.02
(-0.22%)
After hours: 5:20:00 PM EST
Trade Telus on Coinbase
Trading disclosure
The above button links to Coinbase. Yahoo Finance is not a broker-dealer or investment adviser and does not offer securities or cryptocurrencies for sale or facilitate trading. Coinbase pays us for certain activity generated through this link. Prices displayed are informational.
Learn more Currency in USD
Download
Date
Open
High
Low
Close
Close price adjusted for splits.
Adj Close
Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Volume
Nov 2, 2026
8.86
9.05
8.82
9.05
9.05
5,577,869
Oct 30, 2026
8.76
8.90
8.71
8.87
8.87
6,293,100
Oct 29, 2026
8.57
8.67
8.51
8.67
8.67
5,072,000
Oct 28, 2026
8.54
8.59
8.50
8.55
8.55
5,174,500
Oct 27, 2026
8.66
8.66
8.57
8.59
8.59
3,605,600
Oct 26, 2026
8.79
8.81
8.66
8.69
8.69
7,098,700
Oct 23, 2026
8.77
8.94
8.76
8.83
8.83
7,508,600
Oct 22, 2026
8.45
8.86
8.43
8.86
8.86
8,310,600
Oct 21, 2026
8.36
8.44
8.27
8.38
8.38
5,241,100
Oct 20, 2026
8.37
8.51
8.34
8.46
8.46
4,771,300
Oct 19, 2026
8.37
8.40
8.26
8.29
8.29
4,690,300
Oct 16, 2026
8.38
8.48
8.36
8.44
8.44
7,258,500
Oct 15, 2026
8.23
8.49
8.17
8.37
8.37
9,411,600
Oct 14, 2026
7.98
8.12
7.89
8.11
8.11
6,940,900
Oct 13, 2026
7.79
8.06
7.78
8.00
8.00
6,655,000
Oct 12, 2026
7.72
7.83
7.72
7.79
7.79
3,391,500
Oct 9, 2026
7.91
7.93
7.64
7.72
7.72
9,136,900
Oct 8, 2026
7.94
8.06
7.89
8.04
8.04
5,778,000
Oct 7, 2026
7.85
7.99
7.83
7.94
7.94
6,054,500
Oct 6, 2026
7.84
7.96
7.78
7.88
7.88
4,979,000
Oct 5, 2026
8.01
8.03
7.85
7.88
7.88
5,885,400
Oct 2, 2026
8.23
8.28
8.03
8.04
8.04
5,917,600
Oct 1, 2026
8.39
8.43
8.16
8.19
8.19
7,944,100
Sep 30, 2026
8.19
8.49
8.16
8.39
8.39
12,152,100
Sep 29, 2026
8.33
8.37
8.13
8.16
8.16
7,406,700
Sep 28, 2026
8.37
8.47
8.30
8.36
8.36
7,497,300
Sep 25, 2026
8.49
8.53
8.40
8.48
8.48
6,922,600
Sep 24, 2026
8.51
8.58
8.40
8.52
8.52
6,067,300
Sep 23, 2026
8.55
8.58
8.41
8.50
8.50
6,668,700
Sep 22, 2026
8.69
8.73
8.58
8.58
8.58
5,590,300
Sep 21, 2026
8.89
8.89
8.67
8.68
8.68
6,540,800
Sep 18, 2026
8.85
8.88
8.73
8.75
8.75
11,171,800
Sep 17, 2026
8.98
9.02
8.87
8.91
8.91
4,940,700
Sep 16, 2026
9.07
9.07
8.85
8.88
8.88
10,747,600
Sep 15, 2026
9.09
9.18
9.00
9.08
9.08
4,675,500
Sep 14, 2026
9.09
9.19
8.96
9.16
9.16
7,604,200
Sep 11, 2026
9.05
9.19
9.01
9.10
9.10
5,355,400
Sep 10, 2026
0.136
Dividend
Dividends on any given ex-date include regular and any special dividends
Sep 10, 2026
9.35
9.41
9.06
9.09
9.09
6,696,700
Sep 9, 2026
9.67
9.69
9.45
9.46
9.32
6,558,400
Sep 8, 2026
9.66
9.71
9.59
9.65
9.51
5,447,900
Sep 4, 2026
9.72
9.73
9.62
9.67
9.53
5,456,900
Sep 3, 2026
9.68
9.78
9.62
9.74
9.60
6,287,600
Sep 2, 2026
9.68
9.77
9.55
9.57
9.43
4,587,400
Sep 1, 2026
9.66
9.74
9.59
9.65
9.51
5,321,200
Aug 31, 2026
9.73
9.79
9.64
9.68
9.54
5,429,500
Aug 28, 2026
9.77
9.85
9.51
9.67
9.53
6,149,900
Aug 27, 2026
9.67
9.87
9.62
9.76
9.62
5,659,100
Aug 26, 2026
9.76
9.80
9.64
9.70
9.56
5,415,500
Aug 25, 2026
9.76
9.86
9.72
9.83
9.69
4,117,900
Aug 24, 2026
9.87
9.90
9.80
9.83
9.69
3,797,800
Aug 21, 2026
10.04
10.10
9.88
9.90
9.76
5,843,800
Aug 20, 2026
10.02
10.11
9.87
10.02
9.88
6,053,000
Aug 19, 2026
9.69
10.05
9.68
10.03
9.89
5,817,800
Aug 18, 2026
9.74
9.81
9.66
9.67
9.53
4,712,200
Aug 17, 2026
9.71
9.83
9.64
9.69
9.55
3,787,600
Aug 14, 2026
9.71
9.78
9.68
9.76
9.62
5,801,300
Aug 13, 2026
9.54
9.72
9.48
9.68
9.54
7,731,200
Aug 12, 2026
9.60
9.63
9.44
9.52
9.38
5,603,100
Aug 11, 2026
9.59
9.75
9.58
9.64
9.50
5,232,200
Aug 10, 2026
9.62
9.68
9.43
9.59
9.45
9,801,500
Aug 7, 2026
9.88
9.97
9.70
9.72
9.58
7,070,800
Aug 6, 2026
9.82
10.04
9.73
9.81
9.67
12,715,100
Aug 5, 2026
9.53
9.83
9.42
9.80
9.66
12,597,500
Aug 4, 2026
9.32
9.54
9.20
9.53
9.39
20,171,400
Aug 3, 2026
9.41
9.63
9.28
9.59
9.45
8,452,300
Jul 31, 2026
10.05
10.05
9.22
9.56
9.42
32,791,300
Jul 30, 2026
11.10
11.10
10.71
10.77
10.62
11,586,600
Jul 29, 2026
10.68
11.14
10.68
11.13
10.97
13,770,900
Jul 28, 2026
10.50
10.74
10.48
10.69
10.54
6,978,800
Jul 27, 2026
10.30
10.49
10.27
10.40
10.25
6,224,100
Jul 24, 2026
10.12
10.25
10.06
10.22
10.07
3,914,500
Jul 23, 2026
10.17
10.21
10.06
10.11
9.96
4,974,400
Jul 22, 2026
10.25
10.40
10.17
10.21
10.06
7,239,700
Jul 21, 2026
10.15
10.22
9.95
10.18
10.03
8,031,400
Jul 20, 2026
10.40
10.40
10.27
10.28
10.13
6,014,000
Jul 17, 2026
10.69
10.70
10.30
10.40
10.25
6,602,500
Jul 16, 2026
10.44
10.66
10.44
10.59
10.44
9,422,700
Jul 15, 2026
10.44
10.70
10.33
10.48
10.33
4,574,500
Jul 14, 2026
10.50
10.56
10.44
10.44
10.29
4,280,300
Jul 13, 2026
10.50
10.68
10.50
10.54
10.39
5,625,700
Jul 10, 2026
10.51
10.57
10.40
10.42
10.27
3,257,900
Jul 9, 2026
10.40
10.44
10.30
10.41
10.26
4,435,200
Jul 8, 2026
10.40
10.56
10.40
10.45
10.30
5,237,500
Jul 7, 2026
10.35
10.70
10.34
10.43
10.28
5,601,200
Jul 6, 2026
10.26
10.37
10.11
10.22
10.07
7,908,000
Jul 2, 2026
10.60
10.77
10.08
10.19
10.04
11,975,400
Jul 1, 2026
10.50
10.72
10.44
10.52
10.37
4,301,800
Jun 30, 2026
10.71
10.78
10.52
10.57
10.42
8,194,800
Jun 29, 2026
11.11
11.11
10.75
10.79
10.63
7,626,900
Jun 26, 2026
11.13
11.15
11.05
11.10
10.94
4,352,200
Jun 25, 2026
11.24
11.28
11.04
11.08
10.92
4,981,600
Jun 24, 2026
11.50
11.54
11.22
11.23
11.07
6,067,600
Jun 23, 2026
11.30
11.55
11.30
11.49
11.32
4,281,000
Jun 22, 2026
11.54
11.55
11.33
11.34
11.18
7,518,300
Jun 18, 2026
11.63
11.64
11.43
11.54
11.37
10,139,900
Jun 17, 2026
11.75
11.84
11.61
11.66
11.49
9,200,600
Jun 16, 2026
11.81
11.88
11.67
11.81
11.64
6,300,400
Jun 15, 2026
11.91
11.97
11.79
11.79
11.62
5,533,900
Jun 12, 2026
11.93
12.03
11.77
11.88
11.71
8,496,200
Jun 11, 2026
11.87
11.97
11.74
11.89
11.72
7,998,400
Jun 10, 2026
0.3
Dividend
Dividends on any given ex-date include regular and any special dividends
Jun 10, 2026
11.93
11.94
11.77
11.87
11.70
6,095,800
Jun 9, 2026
12.26
12.35
12.19
12.26
11.79
6,696,000
Jun 8, 2026
12.27
12.35
12.08
12.17
11.70
5,475,100
Jun 5, 2026
12.36
12.38
12.23
12.31
11.84
7,241,500
Jun 4, 2026
12.42
12.44
12.10
12.28
11.81
7,022,600
Jun 3, 2026
12.48
12.57
12.26
12.28
11.81
6,569,400
Jun 2, 2026
12.57
12.63
12.45
12.56
12.08
4,549,600
Jun 1, 2026
12.52
12.61
12.50
12.55
12.07
3,745,900
May 29, 2026
12.51
12.60
12.42
12.55
12.07
3,617,800
May 28, 2026
12.39
12.60
12.34
12.52
12.04
4,080,700
May 27, 2026
12.54
12.72
12.38
12.39
11.91
5,800,100
May 26, 2026
12.44
12.62
12.44
12.56
12.08
5,226,200
May 22, 2026
12.45
12.61
12.42
12.49
12.01
3,981,100
May 21, 2026
12.38
12.50
12.28
12.42
11.94
4,984,700
May 20, 2026
12.31
12.47
12.26
12.42
11.94
5,946,800
May 19, 2026
12.28
12.48
12.03
12.31
11.84
7,538,600
May 18, 2026
12.22
12.36
12.22
12.30
11.83
3,047,300
May 15, 2026
12.33
12.42
12.18
12.21
11.74
4,175,400
May 14, 2026
12.42
12.52
12.35
12.38
11.90
3,219,800
May 13, 2026
12.55
12.59
12.34
12.37
11.89
5,478,300
May 12, 2026
12.55
12.70
12.54
12.57
12.09
3,868,600
May 11, 2026
12.69
12.77
12.49
12.58
12.10
7,510,800
May 8, 2026
12.74
12.79
12.56
12.75
12.26
6,968,400
May 7, 2026
12.78
12.98
12.78
12.89
12.39
6,188,400
May 6, 2026
12.70
12.89
12.61
12.82
12.33
6,773,100
May 5, 2026
12.55
12.65
12.51
12.59
12.11
3,082,800
May 4, 2026
12.44
12.66
12.44
12.59
12.11
4,308,600
May 1, 2026
12.58
12.62
12.52
12.55
12.07
3,290,700
Apr 30, 2026
12.22
12.56
12.20
12.53
12.05
3,617,000
Apr 29, 2026
12.27
12.33
12.17
12.21
11.74
3,461,500
Apr 28, 2026
12.26
12.49
12.14
12.33
11.86
6,086,100
Apr 27, 2026
12.34
12.41
12.14
12.14
11.67
3,583,400
Apr 24, 2026
12.41
12.43
12.26
12.31
11.84
3,314,000
Apr 23, 2026
12.29
12.44
12.27
12.42
11.94
3,925,200
Apr 22, 2026
12.30
12.40
12.26
12.30
11.83
4,753,800
Apr 21, 2026
12.37
12.40
12.25
12.30
11.83
5,358,600
Apr 20, 2026
12.36
12.41
12.28
12.32
11.85
5,278,000
Apr 17, 2026
12.39
12.56
12.37
12.42
11.94
9,852,100
Apr 16, 2026
12.39
12.46
12.35
12.38
11.90
4,249,200
Apr 15, 2026
12.24
12.35
12.14
12.33
11.86
4,338,000
Apr 14, 2026
12.08
12.25
12.07
12.19
11.72
4,380,600
Apr 13, 2026
11.80
12.08
11.70
12.07
11.61
5,415,900
Apr 10, 2026
11.75
12.11
11.69
11.83
11.37
8,336,200
Apr 9, 2026
12.57
12.58
11.75
11.77
11.32
15,972,700
Apr 8, 2026
12.65
12.72
12.55
12.63
12.14
5,221,100
Apr 7, 2026
12.82
12.84
12.50
12.53
12.05
8,865,200
Apr 6, 2026
12.86
12.96
12.82
12.86
12.36
4,063,300
Apr 2, 2026
12.82
12.88
12.58
12.86
12.36
10,158,600
Apr 1, 2026
12.89
13.00
12.85
12.97
12.47
6,185,900
Mar 31, 2026
12.96
13.00
12.76
12.83
12.34
5,266,600
Mar 30, 2026
12.77
12.99
12.73
12.87
12.37
5,584,600
Mar 27, 2026
12.83
12.87
12.68
12.74
12.25
4,859,800
Mar 26, 2026
12.90
13.01
12.83
12.88
12.38
5,671,400
Mar 25, 2026
13.24
13.24
12.91
12.93
12.43
5,215,200
Mar 24, 2026
13.13
13.28
13.06
13.15
12.64
4,013,600
Mar 23, 2026
13.20
13.23
13.06
13.19
12.68
4,781,500
Mar 20, 2026
13.18
13.24
13.07
13.12
12.61
6,413,800
Mar 19, 2026
13.27
13.33
13.06
13.14
12.63
5,971,800
Mar 18, 2026
13.33
13.40
13.29
13.29
12.78
3,280,400
Mar 17, 2026
13.44
13.50
13.38
13.44
12.92
5,632,100
Mar 16, 2026
13.19
13.41
13.13
13.37
12.86
5,616,700
Mar 13, 2026
13.17
13.30
13.04
13.11
12.61
5,190,700
Mar 12, 2026
13.27
13.37
13.12
13.18
12.67
6,880,000
Mar 11, 2026
0.308
Dividend
Dividends on any given ex-date include regular and any special dividends
Mar 11, 2026
13.46
13.47
13.14
13.27
12.76
8,040,900
Mar 10, 2026
13.87
13.89
13.67
13.72
12.90
9,824,000
Mar 9, 2026
13.62
13.79
13.51
13.67
12.85
8,828,700
Mar 6, 2026
13.69
13.92
13.67
13.70
12.88
6,767,100
Mar 5, 2026
13.88
13.89
13.68
13.79
12.96
7,655,800
Mar 4, 2026
13.70
13.91
13.70
13.88
13.05
5,918,100
Mar 3, 2026
13.35
13.75
13.29
13.71
12.89
6,401,800
Mar 2, 2026
13.64
13.67
13.38
13.45
12.64
6,890,900
Feb 27, 2026
13.69
13.83
13.68
13.74
12.91
5,232,800
Feb 26, 2026
13.50
13.68
13.48
13.66
12.84
3,993,200
Feb 25, 2026
13.52
13.55
13.40
13.45
12.64
3,989,800
Feb 24, 2026
13.58
13.66
13.47
13.55
12.74
4,107,900
Feb 23, 2026
13.61
13.67
13.56
13.58
12.76
4,231,200
Feb 20, 2026
13.59
13.61
13.47
13.59
12.77
3,629,400
Feb 19, 2026
13.56
13.60
13.46
13.52
12.71
2,704,600
Feb 18, 2026
13.65
13.65
13.51
13.56
12.75
5,662,200
Feb 17, 2026
13.42
13.65
13.39
13.62
12.80
7,231,000
Feb 13, 2026
13.87
13.92
13.25
13.48
12.67
11,840,300
Feb 12, 2026
13.91
14.24
13.72
13.93
13.09
10,667,600
Feb 11, 2026
14.30
14.33
14.22
14.24
13.38
7,841,300
Feb 10, 2026
14.33
14.42
14.24
14.31
13.45
5,421,300
Feb 9, 2026
14.20
14.29
14.04
14.23
13.38
4,487,900
Feb 6, 2026
14.27
14.32
14.03
14.13
13.28
9,060,000
Feb 5, 2026
14.20
14.28
14.09
14.26
13.40
7,536,600
Feb 4, 2026
14.07
14.32
13.90
14.27
13.41
6,630,000
Feb 3, 2026
13.74
13.99
13.72
13.88
13.05
4,274,200
Feb 2, 2026
13.99
14.05
13.73
13.78
12.95
5,310,800
Jan 30, 2026
13.86
13.97
13.78
13.96
13.12
4,489,400
Jan 29, 2026
14.04
14.07
13.90
13.91
13.07
5,324,700
Jan 28, 2026
13.88
14.02
13.86
13.96
13.12
5,724,700
Jan 27, 2026
13.95
14.10
13.84
13.86
13.03
5,056,400
Jan 26, 2026
13.90
13.93
13.81
13.86
13.03
3,243,500
Jan 23, 2026
13.65
13.88
13.64
13.87
13.04
4,365,400
Jan 22, 2026
13.41
13.67
13.41
13.62
12.80
3,981,200
Jan 21, 2026
13.32
13.46
13.30
13.39
12.59
4,480,100
Jan 20, 2026
13.55
13.58
13.26
13.31
12.51
10,896,000
Jan 16, 2026
13.56
13.63
13.51
13.55
12.74
5,513,500
Jan 15, 2026
13.57
13.64
13.46
13.60
12.78
4,339,700
Jan 14, 2026
13.40
13.59
13.36
13.57
12.75
5,123,500
Jan 13, 2026
13.49
13.53
13.32
13.34
12.54
4,710,000
Jan 12, 2026
13.44
13.48
13.34
13.47
12.66
3,725,500
Jan 9, 2026
13.40
13.41
13.31
13.36
12.56
4,437,900
Jan 8, 2026
13.15
13.42
13.14
13.35
12.55
4,731,100
Jan 7, 2026
13.24
13.29
13.13
13.15
12.36
4,617,400
Jan 6, 2026
13.16
13.31
13.12
13.20
12.41
5,794,700
Jan 5, 2026
13.08
13.14
12.90
13.08
12.29
6,394,300
Jan 2, 2026
13.21
13.28
13.10
13.11
12.32
4,866,200
Dec 31, 2025
13.07
13.19
13.03
13.17
12.38
5,405,200
Dec 30, 2025
13.02
13.11
12.94
13.07
12.28
5,640,300
Dec 29, 2025
12.81
13.02
12.78
12.99
12.21
6,404,600
Dec 26, 2025
12.86
12.92
12.82
12.90
12.12
2,444,200
Dec 24, 2025
12.71
12.82
12.71
12.81
12.04
3,289,900
Dec 23, 2025
12.65
12.74
12.63
12.73
11.97
6,098,800
Dec 22, 2025
12.60
12.73
12.56
12.65
11.89
5,881,700
Dec 19, 2025
12.63
12.70
12.54
12.61
11.85
9,346,900
Dec 18, 2025
12.65
12.75
12.58
12.64
11.88
5,199,500
Dec 17, 2025
12.70
12.78
12.63
12.65
11.89
7,502,300
Dec 16, 2025
12.74
12.85
12.68
12.72
11.96
8,857,700
Dec 15, 2025
12.86
12.96
12.71
12.78
12.01
9,655,300
Dec 12, 2025
12.82
12.85
12.69
12.81
12.04
6,392,200
Dec 11, 2025
12.82
13.02
12.74
12.77
12.00
6,503,200
Dec 10, 2025
13.31
13.38
13.15
13.28
12.48
6,040,800
Dec 9, 2025
13.44
13.55
13.31
13.31
12.51
4,034,800
Dec 8, 2025
13.55
13.60
13.28
13.37
12.57
6,226,800
Dec 5, 2025
13.36
13.59
13.34
13.51
12.70
5,472,800
Dec 4, 2025
13.44
13.53
13.35
13.36
12.56
7,907,100
Dec 3, 2025
13.19
13.61
13.11
13.28
12.48
15,866,500
Dec 2, 2025
12.97
13.07
12.91
13.07
12.28
6,157,800
Dec 1, 2025
13.07
13.11
12.80
12.91
12.13
9,770,400
Nov 28, 2025
13.08
13.19
13.05
13.15
12.36
3,712,900
Nov 26, 2025
12.97
13.07
12.92
12.98
12.20
7,454,200
Nov 25, 2025
13.01
13.10
12.87
12.97
12.19
6,983,600
Nov 24, 2025
13.25
13.30
12.93
12.98
12.20
8,845,800
Nov 21, 2025
13.36
13.46
13.26
13.28
12.48
7,718,300
Nov 20, 2025
13.52
13.56
13.33
13.37
12.57
5,872,600
Nov 19, 2025
13.66
13.74
13.30
13.49
12.68
9,211,500
Nov 18, 2025
14.15
14.17
13.56
13.58
12.76
12,224,100
Nov 17, 2025
14.56
14.56
14.24
14.28
13.42
9,060,800
Nov 14, 2025
14.72
14.74
14.52
14.55
13.68
5,689,000
Nov 13, 2025
14.65
14.76
14.60
14.70
13.82
5,205,100
Nov 12, 2025
14.75
14.83
14.64
14.67
13.79
4,943,500
Nov 11, 2025
14.80
14.84
14.73
14.79
13.90
5,933,200
Nov 10, 2025
14.80
14.95
14.57
14.77
13.88
6,386,900
Nov 7, 2025
14.68
14.81
14.43
14.80
13.91
6,939,100
Nov 6, 2025
14.60
14.77
14.60
14.61
13.73
9,574,600
Nov 5, 2025
14.51
14.70
14.50
14.64
13.76
7,448,500
Nov 4, 2025
14.57
14.61
14.46
14.54
13.67
4,575,800
Nov 3, 2025
14.60
14.60
14.43
14.58
13.70
5,271,100
