Toronto - Delayed Quote
CAD
TELUS Corporation (T.TO)
13.39
-0.01
(-0.07%)
At close: September 4 at 4:00:00 PM EDT
Currency in CAD
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
Sep 4, 2026
13.39
13.46
13.32
13.39
13.39
6,439,200
Sep 3, 2026
13.25
13.48
13.25
13.40
13.40
6,507,700
Sep 2, 2026
13.45
13.53
13.22
13.23
13.23
6,356,500
Sep 1, 2026
13.36
13.53
13.34
13.44
13.44
5,357,200
Aug 31, 2026
13.37
13.56
13.37
13.41
13.41
13,494,600
Aug 28, 2026
13.50
13.64
13.23
13.46
13.46
5,406,400
Aug 27, 2026
13.37
13.67
13.33
13.54
13.54
5,917,100
Aug 26, 2026
13.52
13.58
13.38
13.43
13.43
4,538,800
Aug 25, 2026
13.53
13.63
13.45
13.56
13.56
5,386,100
Aug 24, 2026
13.60
13.70
13.54
13.58
13.58
4,034,400
Aug 21, 2026
13.78
13.90
13.61
13.61
13.61
6,093,000
Aug 20, 2026
13.74
13.92
13.61
13.81
13.81
5,966,800
Aug 19, 2026
13.44
13.87
13.40
13.83
13.83
6,923,200
Aug 18, 2026
13.44
13.63
13.40
13.44
13.44
4,788,700
Aug 17, 2026
13.52
13.61
13.37
13.44
13.44
4,731,800
Aug 14, 2026
13.45
13.57
13.43
13.54
13.54
6,623,900
Aug 13, 2026
13.25
13.54
13.20
13.46
13.46
10,473,700
Aug 12, 2026
13.35
13.40
13.16
13.25
13.25
6,056,800
Aug 11, 2026
13.35
13.58
13.34
13.38
13.38
7,078,900
Aug 10, 2026
13.50
13.50
13.15
13.36
13.36
11,600,400
Aug 7, 2026
13.77
13.91
13.53
13.53
13.53
8,513,400
Aug 6, 2026
13.77
14.08
13.65
13.75
13.75
12,440,100
Aug 5, 2026
13.50
13.77
13.23
13.75
13.75
24,974,800
Aug 4, 2026
13.10
13.43
12.95
13.39
13.39
22,159,800
Jul 31, 2026
14.00
14.05
12.93
13.38
13.38
50,341,400
Jul 30, 2026
15.52
15.58
15.01
15.08
15.08
7,727,300
Jul 29, 2026
15.05
15.67
15.02
15.65
15.65
11,547,000
Jul 28, 2026
14.80
15.12
14.79
15.06
15.06
7,868,800
Jul 27, 2026
14.49
14.79
14.49
14.69
14.69
9,362,900
Jul 24, 2026
14.23
14.45
14.18
14.40
14.40
5,049,900
Jul 23, 2026
14.30
14.37
14.17
14.23
14.23
4,927,300
Jul 22, 2026
14.39
14.65
14.33
14.38
14.38
5,668,500
Jul 21, 2026
14.27
14.41
14.02
14.39
14.39
12,078,500
Jul 20, 2026
14.53
14.60
14.44
14.47
14.47
6,338,800
Jul 17, 2026
14.93
14.98
14.44
14.56
14.56
7,897,800
Jul 16, 2026
14.60
14.98
14.60
14.86
14.86
7,370,400
Jul 15, 2026
14.65
15.03
14.52
14.72
14.72
5,821,200
Jul 14, 2026
14.87
14.87
14.68
14.69
14.69
5,242,500
Jul 13, 2026
14.90
15.10
14.88
14.91
14.91
6,594,200
Jul 10, 2026
14.79
14.96
14.70
14.76
14.76
4,331,800
Jul 9, 2026
14.79
14.80
14.59
14.76
14.76
4,310,500
Jul 8, 2026
14.82
14.96
14.77
14.80
14.80
7,242,600
Jul 7, 2026
14.69
15.19
14.69
14.79
14.79
8,073,000
Jul 6, 2026
14.55
14.73
14.35
14.55
14.55
7,597,800
Jul 3, 2026
14.46
14.65
14.38
14.55
14.55
4,886,500
Jul 2, 2026
15.00
15.25
14.28
14.46
14.46
17,137,000
Jun 30, 2026
15.30
15.33
14.95
15.00
15.00
14,633,000
Jun 29, 2026
15.75
15.78
15.27
15.33
15.33
9,937,100
Jun 26, 2026
15.75
15.82
15.66
15.72
15.72
6,415,700
Jun 25, 2026
16.03
16.06
15.66
15.75
15.75
15,164,200
Jun 24, 2026
16.35
16.41
15.95
16.02
16.02
15,597,400
Jun 23, 2026
16.06
16.39
16.05
16.30
16.30
6,853,300
Jun 22, 2026
16.30
16.36
16.05
16.07
16.07
11,002,100
Jun 19, 2026
16.21
16.50
16.21
16.33
16.33
11,691,900
Jun 18, 2026
16.40
16.43
16.18
16.32
16.32
8,292,300
Jun 17, 2026
16.48
16.59
16.40
16.49
16.49
8,997,100
Jun 16, 2026
16.52
16.62
16.33
16.54
16.54
7,022,300
Jun 15, 2026
16.65
16.71
16.52
16.53
16.53
6,117,500
Jun 12, 2026
16.67
16.80
16.45
16.64
16.64
9,094,700
Jun 11, 2026
16.60
16.76
16.45
16.63
16.63
10,637,100
Jun 10, 2026
0.418
Dividend
Dividends on any given ex-date include regular and any special dividends
Jun 10, 2026
16.60
16.63
16.37
16.58
16.58
9,583,500
Jun 9, 2026
17.10
17.23
16.98
17.09
16.67
11,614,000
Jun 8, 2026
17.16
17.20
16.86
17.00
16.58
10,670,800
Jun 5, 2026
17.06
17.21
17.05
17.18
16.76
7,965,400
Jun 4, 2026
17.19
17.27
16.83
17.09
16.67
10,578,200
Jun 3, 2026
17.34
17.44
17.04
17.10
16.68
9,278,400
Jun 2, 2026
17.38
17.46
17.21
17.38
16.95
9,170,300
Jun 1, 2026
17.35
17.45
17.29
17.36
16.94
4,996,300
May 29, 2026
17.30
17.36
17.15
17.31
16.89
7,072,900
May 28, 2026
17.15
17.38
17.08
17.28
16.86
4,058,000
May 27, 2026
17.30
17.58
17.13
17.13
16.71
6,706,500
May 26, 2026
17.30
17.43
17.18
17.32
16.90
5,364,800
May 25, 2026
17.27
17.35
17.21
17.30
16.88
2,197,400
May 22, 2026
17.24
17.40
17.15
17.26
16.84
4,742,700
May 21, 2026
17.03
17.21
16.93
17.11
16.69
7,055,900
May 20, 2026
16.97
17.14
16.87
17.07
16.65
5,988,200
May 19, 2026
16.86
17.17
16.78
16.95
16.54
8,975,400
May 15, 2026
16.95
17.05
16.76
16.79
16.38
7,379,700
May 14, 2026
17.03
17.18
16.95
17.00
16.58
5,534,800
May 13, 2026
17.22
17.25
16.92
16.95
16.54
9,061,200
May 12, 2026
17.21
17.41
17.18
17.22
16.80
5,206,200
May 11, 2026
17.31
17.45
17.07
17.18
16.76
7,316,700
May 8, 2026
17.48
17.51
17.21
17.46
17.03
9,537,700
May 7, 2026
17.56
17.70
17.45
17.55
17.12
6,750,200
May 6, 2026
17.18
17.58
17.17
17.55
17.12
13,595,900
May 5, 2026
17.16
17.22
17.05
17.18
16.76
4,449,100
May 4, 2026
17.00
17.23
16.97
17.16
16.74
6,656,800
May 1, 2026
17.05
17.12
16.97
17.07
16.65
4,162,900
Apr 30, 2026
16.72
17.06
16.68
17.01
16.59
5,397,200
Apr 29, 2026
16.79
16.85
16.66
16.70
16.29
5,436,800
Apr 28, 2026
16.60
17.07
16.60
16.85
16.44
9,165,000
Apr 27, 2026
16.80
16.89
16.57
16.58
16.17
4,423,000
Apr 24, 2026
16.99
17.01
16.77
16.84
16.43
3,950,800
Apr 23, 2026
16.80
17.03
16.76
16.99
16.57
5,738,900
Apr 22, 2026
16.84
16.93
16.74
16.82
16.41
5,605,500
Apr 21, 2026
16.83
16.95
16.72
16.82
16.41
5,425,600
Apr 20, 2026
17.00
17.00
16.76
16.84
16.43
5,221,200
Apr 17, 2026
17.00
17.17
16.93
16.99
16.57
6,913,900
Apr 16, 2026
16.99
17.08
16.92
16.93
16.52
5,215,800
Apr 15, 2026
16.84
16.96
16.71
16.90
16.49
6,291,800
Apr 14, 2026
16.61
16.86
16.60
16.78
16.37
5,472,800
Apr 13, 2026
16.31
16.66
16.18
16.66
16.25
6,877,500
Apr 10, 2026
16.27
16.74
16.24
16.41
16.01
8,892,700
Apr 9, 2026
17.39
17.40
16.23
16.27
15.87
19,458,800
Apr 8, 2026
17.58
17.63
17.40
17.47
17.04
6,858,400
Apr 7, 2026
17.81
17.89
17.39
17.44
17.01
12,108,500
Apr 6, 2026
17.87
18.03
17.82
17.90
17.46
6,184,600
Apr 2, 2026
17.84
17.94
17.53
17.92
17.48
12,088,700
Apr 1, 2026
17.93
18.05
17.86
18.04
17.60
5,412,500
Mar 31, 2026
18.05
18.10
17.81
17.88
17.44
6,269,600
Mar 30, 2026
17.73
18.09
17.72
17.97
17.53
6,875,900
Mar 27, 2026
17.77
17.81
17.58
17.73
17.30
5,398,000
Mar 26, 2026
17.87
17.99
17.73
17.85
17.41
7,032,700
Mar 25, 2026
18.23
18.23
17.82
17.88
17.44
6,291,100
Mar 24, 2026
18.03
18.28
17.95
18.11
17.67
3,540,300
Mar 23, 2026
17.99
18.14
17.91
18.10
17.66
4,742,400
Mar 20, 2026
17.98
18.17
17.93
18.04
17.60
11,162,000
Mar 19, 2026
18.20
18.30
17.95
18.08
17.64
6,823,200
Mar 18, 2026
18.29
18.39
18.22
18.27
17.82
4,466,200
Mar 17, 2026
18.33
18.49
18.32
18.38
17.93
4,573,200
Mar 16, 2026
18.00
18.33
17.94
18.29
17.84
5,732,300
Mar 13, 2026
18.01
18.20
17.91
18.01
17.57
5,707,100
Mar 12, 2026
18.00
18.19
17.89
18.00
17.56
8,268,500
Mar 11, 2026
0.418
Dividend
Dividends on any given ex-date include regular and any special dividends
Mar 11, 2026
18.26
18.26
17.87
18.04
17.60
13,682,200
Mar 10, 2026
18.84
18.84
18.56
18.62
17.76
11,893,200
Mar 9, 2026
18.50
18.72
18.35
18.58
17.72
7,421,400
Mar 6, 2026
18.85
18.94
18.61
18.64
17.78
9,623,800
Mar 5, 2026
18.91
18.95
18.72
18.88
18.00
6,982,600
Mar 4, 2026
18.85
19.03
18.79
18.97
18.09
7,329,000
Mar 3, 2026
18.38
18.78
18.22
18.77
17.90
9,381,300
Mar 2, 2026
18.65
18.72
18.30
18.38
17.53
9,613,400
Feb 27, 2026
18.70
18.86
18.68
18.70
17.83
7,042,300
Feb 26, 2026
18.51
18.72
18.45
18.72
17.85
5,675,700
Feb 25, 2026
18.54
18.56
18.33
18.44
17.59
6,330,000
Feb 24, 2026
18.65
18.73
18.45
18.57
17.71
5,729,500
Feb 23, 2026
18.61
18.68
18.55
18.60
17.74
6,773,700
Feb 20, 2026
18.54
18.61
18.45
18.61
17.75
3,777,900
Feb 19, 2026
18.60
18.65
18.42
18.54
17.68
6,714,600
Feb 18, 2026
18.69
18.69
18.48
18.58
17.72
7,350,700
Feb 17, 2026
18.33
18.63
18.31
18.62
17.76
7,296,500
Feb 13, 2026
18.85
18.90
18.07
18.35
17.50
15,538,600
Feb 12, 2026
19.34
19.34
18.63
18.96
18.08
11,620,100
Feb 11, 2026
19.40
19.49
19.30
19.33
18.43
10,294,700
Feb 10, 2026
19.31
19.51
19.30
19.42
18.52
9,626,500
Feb 9, 2026
19.28
19.41
19.08
19.27
18.38
4,813,900
Feb 6, 2026
19.50
19.52
19.17
19.32
18.42
7,262,400
Feb 5, 2026
19.35
19.56
19.26
19.56
18.65
7,694,900
Feb 4, 2026
19.02
19.58
18.97
19.50
18.60
16,776,400
Feb 3, 2026
18.80
19.09
18.76
18.92
18.04
7,327,200
Feb 2, 2026
19.00
19.18
18.80
18.88
18.00
7,085,300
Jan 30, 2026
18.75
19.03
18.65
19.00
18.12
7,941,100
Jan 29, 2026
18.90
19.03
18.75
18.76
17.89
7,108,800
Jan 28, 2026
18.80
19.02
18.78
18.94
18.06
6,914,700
Jan 27, 2026
19.06
19.22
18.81
18.82
17.95
5,962,900
Jan 26, 2026
19.00
19.07
18.90
19.02
18.14
4,652,900
Jan 23, 2026
18.83
19.02
18.76
19.01
18.13
6,400,300
Jan 22, 2026
18.54
18.85
18.54
18.81
17.94
4,386,000
Jan 21, 2026
18.35
18.55
18.34
18.50
17.64
5,407,000
Jan 20, 2026
18.75
18.76
18.35
18.37
17.52
9,355,200
Jan 19, 2026
18.89
18.92
18.78
18.78
17.91
3,804,800
Jan 16, 2026
18.91
18.97
18.81
18.87
18.00
7,668,400
Jan 15, 2026
18.84
18.95
18.74
18.91
18.03
4,104,300
Jan 14, 2026
18.56
18.86
18.56
18.83
17.96
4,499,700
Jan 13, 2026
18.75
18.78
18.49
18.52
17.66
5,427,800
Jan 12, 2026
18.60
18.72
18.53
18.70
17.83
4,900,700
Jan 9, 2026
18.55
18.65
18.51
18.58
17.72
4,034,500
Jan 8, 2026
18.30
18.60
18.25
18.51
17.65
6,750,600
Jan 7, 2026
18.24
18.34
18.13
18.21
17.37
5,748,600
Jan 6, 2026
18.05
18.32
18.05
18.24
17.39
8,138,400
Jan 5, 2026
18.05
18.08
17.76
18.02
17.18
6,148,900
Jan 2, 2026
18.13
18.25
17.99
17.99
17.16
5,577,200
Dec 31, 2025
17.95
18.10
17.83
18.09
17.25
5,905,900
Dec 30, 2025
17.84
17.94
17.72
17.87
17.04
6,907,700
Dec 29, 2025
17.49
17.81
17.49
17.77
16.95
8,502,900
Dec 24, 2025
17.42
17.53
17.39
17.50
16.69
6,999,700
Dec 23, 2025
17.39
17.47
17.31
17.43
16.62
6,951,900
Dec 22, 2025
17.36
17.48
17.26
17.40
16.59
9,374,300
Dec 19, 2025
17.31
17.50
17.27
17.42
16.61
16,248,300
Dec 18, 2025
17.45
17.56
17.31
17.44
16.63
11,728,900
Dec 17, 2025
17.48
17.61
17.39
17.44
16.63
9,031,300
Dec 16, 2025
17.55
17.67
17.44
17.51
16.70
9,484,500
Dec 15, 2025
17.63
17.85
17.51
17.58
16.77
11,520,000
Dec 12, 2025
17.58
17.66
17.46
17.63
16.81
10,229,700
Dec 11, 2025
0.418
Dividend
Dividends on any given ex-date include regular and any special dividends
Dec 11, 2025
17.80
17.88
17.53
17.60
16.78
10,262,100
Dec 10, 2025
18.47
18.50
18.19
18.30
17.05
11,031,500
Dec 9, 2025
18.61
18.74
18.44
18.47
17.21
7,433,700
Dec 8, 2025
18.74
18.75
18.38
18.54
17.28
14,841,800
Dec 5, 2025
18.65
18.82
18.51
18.70
17.43
6,231,900
Dec 4, 2025
18.73
18.87
18.62
18.65
17.38
8,402,000
Dec 3, 2025
18.60
18.99
18.39
18.55
17.29
15,428,100
Dec 2, 2025
18.13
18.27
18.06
18.27
17.03
7,600,900
Dec 1, 2025
18.25
18.25
17.92
18.12
16.89
13,590,000
Nov 28, 2025
18.33
18.40
18.25
18.34
17.09
5,329,900
Nov 27, 2025
18.24
18.43
18.24
18.33
17.08
4,045,500
Nov 26, 2025
18.23
18.36
18.19
18.22
16.98
6,351,200
Nov 25, 2025
18.30
18.47
18.14
18.28
17.03
7,707,600
Nov 24, 2025
18.70
18.72
18.24
18.32
17.07
15,782,800
Nov 21, 2025
18.80
19.01
18.70
18.71
17.44
8,648,100
Nov 20, 2025
19.00
19.03
18.78
18.84
17.56
6,982,300
Nov 19, 2025
19.10
19.26
18.68
19.02
17.72
12,901,100
Nov 18, 2025
19.86
19.86
18.95
19.00
17.71
16,708,600
Nov 17, 2025
20.36
20.39
20.01
20.06
18.69
11,540,700
Nov 14, 2025
20.60
20.60
20.36
20.38
18.99
6,106,100
Nov 13, 2025
20.51
20.67
20.44
20.62
19.21
5,002,900
Nov 12, 2025
20.64
20.78
20.50
20.55
19.15
5,014,100
Nov 11, 2025
20.60
20.78
20.60
20.69
19.28
4,995,100
Nov 10, 2025
20.80
20.97
20.41
20.68
19.27
4,841,600
Nov 7, 2025
20.61
20.83
20.35
20.77
19.35
7,316,600
Nov 6, 2025
20.67
20.86
20.62
20.66
19.25
6,312,000
Nov 5, 2025
20.47
20.75
20.47
20.66
19.25
10,346,600
Nov 4, 2025
20.50
20.58
20.40
20.48
19.08
3,724,400
Nov 3, 2025
20.54
20.55
20.29
20.50
19.10
6,014,400
Oct 31, 2025
20.63
20.63
20.46
20.51
19.11
5,192,000
Oct 30, 2025
20.64
20.70
20.54
20.62
19.21
3,774,900
Oct 29, 2025
20.85
20.90
20.46
20.57
19.17
6,840,200
Oct 28, 2025
20.86
20.98
20.74
20.85
19.43
4,315,100
Oct 27, 2025
21.05
21.05
20.86
20.91
19.49
4,668,300
Oct 24, 2025
21.15
21.19
21.00
21.08
19.64
3,346,800
Oct 23, 2025
21.22
21.37
21.08
21.12
19.68
3,840,200
Oct 22, 2025
21.07
21.29
21.05
21.26
19.81
2,917,900
Oct 21, 2025
21.15
21.18
21.03
21.10
19.66
4,291,800
Oct 20, 2025
21.50
21.63
21.13
21.14
19.70
4,523,800
Oct 17, 2025
21.15
21.58
21.09
21.48
20.02
7,979,200
Oct 16, 2025
21.16
21.25
21.13
21.20
19.76
5,079,100
Oct 15, 2025
21.26
21.51
21.10
21.19
19.75
4,699,000
Oct 14, 2025
21.34
21.42
20.84
21.25
19.80
6,706,900
Oct 10, 2025
21.31
21.41
21.21
21.34
19.89
5,827,900
Oct 9, 2025
21.20
21.34
21.15
21.26
19.81
3,830,500
Oct 8, 2025
21.65
21.68
21.15
21.18
19.74
7,316,100
Oct 7, 2025
21.67
21.74
21.54
21.64
20.17
4,034,300
Oct 6, 2025
21.87
21.87
21.46
21.66
20.18
5,234,700
Oct 3, 2025
21.75
21.94
21.68
21.89
20.40
3,209,600
Oct 2, 2025
21.95
22.05
21.73
21.75
20.27
4,438,400
Oct 1, 2025
21.96
22.09
21.92
22.06
20.56
3,081,100
Sep 30, 2025
21.95
21.96
21.72
21.92
20.43
5,008,700
Sep 29, 2025
21.86
21.98
21.86
21.92
20.43
3,283,900
Sep 26, 2025
21.82
21.92
21.76
21.83
20.34
2,884,100
Sep 25, 2025
21.90
21.97
21.79
21.82
20.33
2,577,600
Sep 24, 2025
21.89
21.98
21.71
21.97
20.47
3,533,400
Sep 23, 2025
21.84
21.98
21.75
21.90
20.41
3,666,100
Sep 22, 2025
21.94
22.00
21.81
21.85
20.36
2,885,800
Sep 19, 2025
21.94
21.95
21.70
21.93
20.44
10,329,300
Sep 18, 2025
22.13
22.14
21.72
21.82
20.33
5,311,900
Sep 17, 2025
21.94
22.14
21.94
22.13
20.62
9,059,200
Sep 16, 2025
22.00
22.03
21.85
21.91
20.42
2,469,000
Sep 15, 2025
22.12
22.17
21.91
22.02
20.52
2,873,200
Sep 12, 2025
22.07
22.13
21.92
22.10
20.59
3,030,500
Sep 11, 2025
22.01
22.15
21.93
22.12
20.61
4,312,600
Sep 10, 2025
0.416
Dividend
Dividends on any given ex-date include regular and any special dividends
Sep 10, 2025
22.26
22.27
21.88
21.96
20.46
4,700,500
Sep 9, 2025
22.75
22.77
22.52
22.70
20.77
6,050,600
Sep 8, 2025
22.97
22.97
22.65
22.70
20.77
5,479,700
Sep 5, 2025
22.76
22.97
22.74
22.97
21.01
3,160,600
Sep 4, 2025
22.89
22.91
22.67
22.70
20.77
2,977,800
