TELUS

T
🏛️ usa →
15.84
Last Update: 2025-10-01
Minute K-line Daily K-line
Time Open Price High Price Low Price Close Price Volume
No minute K-line data available
Date Open Price High Price Low Price Close Price Volume
2021-12-31 23.38 23.61 23.38 23.57 0.9M
2021-12-30 23.34 23.43 23.23 23.38 0.7M
2021-12-29 23.33 23.38 23.21 23.33 0.9M
2021-12-28 23.40 23.51 23.35 23.36 0.6M
2021-12-27 23.23 23.48 23.19 23.47 0.4M
2021-12-23 23.35 23.36 23.21 23.23 0.6M
2021-12-22 23.07 23.29 23.01 23.28 0.7M
2021-12-21 23.05 23.18 22.98 23.01 1.0M
2021-12-20 22.76 22.98 22.66 22.97 1.0M
2021-12-17 22.67 23.13 22.48 22.92 1.2M
2021-12-16 22.89 23.04 22.84 22.96 0.8M
2021-12-15 22.74 22.90 22.61 22.81 1.0M
2021-12-14 22.73 22.90 22.59 22.72 0.9M
2021-12-13 23.03 23.12 22.79 22.85 1.1M
2021-12-10 22.94 23.20 22.80 23.11 1.3M
2021-12-09 23.00 23.02 22.81 22.86 0.9M
2021-12-08 23.62 23.67 23.29 23.33 0.9M
2021-12-07 23.50 23.73 23.50 23.62 1.1M
2021-12-06 23.19 23.39 23.15 23.34 1.4M
2021-12-03 23.00 23.13 22.93 23.02 0.7M
2021-12-02 22.82 23.14 22.82 22.97 1.0M
2021-12-01 23.04 23.24 22.84 22.84 1.0M
2021-11-30 23.04 23.08 22.70 22.86 1.4M
2021-11-29 23.12 23.16 22.91 23.13 0.9M
2021-11-26 22.90 23.12 22.84 22.98 0.7M
2021-11-24 23.02 23.33 22.94 23.30 0.9M
2021-11-23 22.83 23.08 22.78 23.06 0.9M
2021-11-22 23.04 23.12 22.87 22.90 1.0M
2021-11-19 23.06 23.06 22.92 23.01 0.7M
2021-11-18 22.94 23.08 22.83 23.03 0.7M
2021-11-17 22.90 22.92 22.77 22.92 0.9M
2021-11-16 23.10 23.16 22.97 22.97 0.6M
2021-11-15 23.19 23.24 23.04 23.06 0.6M
2021-11-12 23.06 23.15 22.95 23.12 0.8M
2021-11-11 23.23 23.37 22.88 23.00 1.8M
2021-11-10 23.49 23.66 23.39 23.39 0.8M
2021-11-09 23.49 23.51 23.36 23.50 0.9M
2021-11-08 23.33 23.56 23.26 23.42 0.9M
2021-11-05 22.69 23.34 22.69 23.25 1.2M
2021-11-04 22.82 22.86 22.61 22.72 0.9M
2021-11-03 22.78 22.86 22.75 22.83 0.8M
2021-11-02 22.93 23.02 22.79 22.86 0.8M
2021-11-01 23.01 23.09 22.90 22.95 0.9M
2021-10-29 22.90 22.99 22.84 22.95 0.6M
2021-10-28 22.84 23.10 22.82 23.01 0.6M
2021-10-27 22.65 22.92 22.65 22.79 0.8M
2021-10-26 22.71 22.82 22.60 22.65 0.7M
2021-10-25 22.54 22.65 22.38 22.62 0.9M
2021-10-22 22.48 22.62 22.42 22.53 0.7M
2021-10-21 22.59 22.63 22.40 22.47 0.7M
2021-10-20 22.59 22.62 22.48 22.56 0.9M
2021-10-19 22.61 22.61 22.40 22.52 0.6M
2021-10-18 22.53 22.61 22.39 22.53 0.8M
2021-10-15 22.57 22.74 22.55 22.60 0.7M
2021-10-14 22.35 22.73 22.35 22.55 1.2M
2021-10-13 22.05 22.19 22.01 22.18 0.8M
2021-10-12 22.16 22.16 21.95 22.00 0.9M
2021-10-11 22.13 22.28 22.10 22.10 0.4M
2021-10-08 22.15 22.23 22.08 22.14 0.6M
2021-10-07 22.00 22.13 21.93 22.07 0.9M
2021-10-06 21.86 21.98 21.78 21.96 1.1M
2021-10-05 21.98 22.06 21.83 21.98 0.9M
2021-10-04 22.03 22.12 21.86 21.96 0.8M
2021-10-01 21.99 22.04 21.76 22.01 0.8M
2021-09-30 21.88 22.10 21.80 21.96 1.2M
2021-09-29 22.16 22.17 21.81 21.83 1.9M
2021-09-28 22.47 22.47 21.99 22.12 2.1M
2021-09-27 22.66 22.66 22.43 22.53 1.1M
2021-09-24 22.69 22.69 22.48 22.62 0.7M
2021-09-23 22.61 22.84 22.61 22.69 0.7M
2021-09-22 22.51 22.67 22.43 22.49 0.9M
2021-09-21 22.35 22.61 22.35 22.40 0.8M
2021-09-20 22.25 22.40 22.10 22.28 1.6M
2021-09-17 22.61 22.66 22.38 22.53 1.9M
2021-09-16 22.70 22.82 22.52 22.67 1.1M
2021-09-15 22.88 22.88 22.53 22.73 1.6M
2021-09-14 23.25 23.25 22.77 22.82 1.2M
2021-09-13 23.18 23.31 23.08 23.12 1.1M
2021-09-10 23.28 23.36 23.05 23.05 1.1M
2021-09-09 23.35 23.35 23.17 23.26 1.7M
2021-09-08 23.24 23.67 23.20 23.60 2.1M
2021-09-07 23.18 23.40 23.13 23.24 1.1M
2021-09-03 23.35 23.38 23.26 23.29 0.8M
2021-09-02 23.15 23.35 23.13 23.31 0.7M
2021-09-01 23.09 23.21 23.01 23.09 0.8M
2021-08-31 23.20 23.28 23.03 23.04 1.7M
2021-08-30 23.06 23.28 23.06 23.19 1.2M
2021-08-27 22.84 23.12 22.83 23.04 0.6M
2021-08-26 22.93 23.00 22.81 22.81 1.1M
2021-08-25 22.88 23.00 22.84 22.93 0.8M
2021-08-24 22.85 22.94 22.72 22.86 1.9M
2021-08-23 22.73 22.90 22.73 22.84 0.8M
2021-08-20 22.35 22.64 22.26 22.62 0.6M
2021-08-19 22.48 22.52 22.30 22.43 0.7M
2021-08-18 22.80 22.86 22.67 22.67 0.5M
2021-08-17 22.78 22.89 22.67 22.82 1.3M
2021-08-16 22.74 22.92 22.71 22.86 0.7M
2021-08-13 22.67 22.86 22.64 22.81 0.5M
2021-08-12 22.69 22.76 22.63 22.69 0.5M
2021-08-11 22.75 22.75 22.54 22.66 0.7M
2021-08-10 22.52 22.68 22.50 22.64 1.4M
2021-08-09 22.68 22.69 22.45 22.52 1.0M
2021-08-06 22.60 22.65 22.48 22.58 0.7M
2021-08-05 22.52 22.65 22.49 22.52 0.8M
2021-08-04 22.45 22.49 22.32 22.33 1.0M
2021-08-03 22.18 22.48 22.14 22.45 1.0M
2021-08-02 22.26 22.27 22.02 22.07 0.4M
2021-07-30 22.08 22.41 22.08 22.20 1.0M
2021-07-29 22.19 22.28 22.08 22.08 0.6M
2021-07-28 22.07 22.08 21.88 22.04 0.9M
2021-07-27 21.89 22.19 21.89 22.06 0.7M
2021-07-26 22.01 22.03 21.90 22.01 0.8M
2021-07-23 21.96 22.09 21.89 22.01 1.9M
2021-07-22 21.97 22.06 21.77 21.96 0.9M
2021-07-21 22.03 22.07 21.92 21.99 0.8M
2021-07-20 21.72 21.95 21.61 21.90 1.0M
2021-07-19 21.86 21.90 21.48 21.73 2.4M
2021-07-16 21.94 22.33 21.94 22.13 1.0M
2021-07-15 22.35 22.35 22.12 22.19 1.1M
2021-07-14 22.54 22.62 22.47 22.48 0.4M
2021-07-13 22.39 22.52 22.36 22.46 0.6M
2021-07-12 22.46 22.56 22.42 22.44 0.5M
2021-07-09 22.24 22.49 22.19 22.47 0.6M
2021-07-08 22.10 22.19 22.00 22.14 0.8M
2021-07-07 22.26 22.39 22.23 22.34 1.0M
2021-07-06 22.55 22.56 22.22 22.27 1.4M
2021-07-02 22.49 22.63 22.38 22.59 0.5M
2021-07-01 22.55 22.58 22.45 22.48 0.3M
2021-06-30 22.56 22.56 22.25 22.43 1.0M
2021-06-29 22.45 22.64 22.43 22.51 1.1M
2021-06-28 22.34 22.49 22.25 22.44 1.2M
2021-06-25 22.28 22.38 22.26 22.37 0.9M
2021-06-24 22.44 22.47 22.21 22.33 1.6M
2021-06-23 22.54 22.55 22.39 22.40 0.8M
2021-06-22 22.44 22.59 22.22 22.56 0.9M
2021-06-21 22.24 22.46 22.24 22.45 0.6M
2021-06-18 22.38 22.47 22.17 22.21 1.2M
2021-06-17 22.55 22.62 22.47 22.53 0.6M
2021-06-16 22.75 22.88 22.61 22.63 0.8M
2021-06-15 22.76 22.92 22.75 22.81 0.8M
2021-06-14 22.60 22.76 22.57 22.76 0.7M
2021-06-11 22.66 22.73 22.56 22.60 0.7M
2021-06-10 22.68 22.80 22.61 22.66 1.0M
2021-06-09 22.86 22.94 22.61 22.68 1.3M
2021-06-08 23.22 23.28 23.02 23.12 0.9M
2021-06-07 23.17 23.27 23.13 23.23 1.4M
2021-06-04 22.90 23.09 22.90 23.08 0.7M
2021-06-03 22.77 22.91 22.77 22.84 0.9M
2021-06-02 22.77 22.88 22.77 22.86 0.7M
2021-06-01 22.70 22.81 22.63 22.72 0.9M
2021-05-28 22.52 22.64 22.45 22.56 2.8M
2021-05-27 22.56 22.65 22.39 22.44 1.4M
2021-05-26 22.27 22.46 22.22 22.44 1.2M
2021-05-25 22.14 22.39 22.11 22.31 1.3M
2021-05-24 22.18 22.22 22.10 22.13 0.4M
2021-05-21 22.22 22.36 22.10 22.13 0.9M
2021-05-20 21.83 22.20 21.75 22.11 0.7M
2021-05-19 21.86 21.89 21.68 21.81 1.0M
2021-05-18 21.87 22.05 21.71 21.95 0.8M
2021-05-17 21.81 21.91 21.77 21.88 0.6M
2021-05-14 21.73 21.82 21.67 21.77 0.7M
2021-05-13 21.55 21.68 21.47 21.58 1.1M
2021-05-12 21.78 21.87 21.55 21.59 0.8M
2021-05-11 21.66 21.80 21.46 21.78 1.4M
2021-05-10 21.74 22.00 21.73 21.74 1.1M
2021-05-07 21.48 21.73 21.36 21.66 1.4M
2021-05-06 21.15 21.48 21.15 21.47 1.6M
2021-05-05 20.89 21.19 20.89 21.06 0.9M
2021-05-04 20.79 20.89 20.59 20.87 1.3M
2021-05-03 20.77 20.95 20.77 20.84 0.8M
2021-04-30 20.83 20.93 20.73 20.75 0.8M
2021-04-29 20.80 20.98 20.80 20.85 0.8M
2021-04-28 20.66 20.78 20.60 20.71 2.8M
2021-04-27 20.77 20.78 20.63 20.64 0.8M
2021-04-26 20.72 20.78 20.67 20.75 0.8M
2021-04-23 20.65 20.70 20.57 20.67 0.9M
2021-04-22 20.61 20.66 20.44 20.59 1.0M
2021-04-21 20.47 20.61 20.36 20.58 0.8M
2021-04-20 20.50 20.56 20.36 20.42 0.9M
2021-04-19 20.85 20.88 20.49 20.54 1.5M
2021-04-16 20.62 20.85 20.53 20.84 2.1M
2021-04-15 20.55 20.62 20.50 20.56 0.8M
2021-04-14 20.50 20.57 20.41 20.48 0.9M
2021-04-13 20.54 20.54 20.37 20.49 1.0M
2021-04-12 20.63 20.63 20.45 20.46 0.9M
2021-04-09 20.46 20.63 20.43 20.62 0.9M
2021-04-08 20.43 20.52 20.32 20.45 0.9M
2021-04-07 20.33 20.35 20.20 20.28 0.8M
2021-04-06 20.26 20.41 20.23 20.33 2.0M
2021-04-05 20.31 20.44 20.24 20.26 1.1M
2021-04-01 20.00 20.25 19.98 20.23 1.3M
2021-03-31 20.05 20.08 19.92 19.93 4.9M
2021-03-30 20.04 20.04 19.84 20.03 1.8M
2021-03-29 20.06 20.08 19.92 20.01 3.2M
2021-03-26 20.01 20.17 19.74 20.17 2.6M
2021-03-25 20.79 20.81 20.61 20.80 1.0M
2021-03-24 20.96 21.00 20.79 20.80 1.1M
2021-03-23 21.00 21.07 20.90 20.93 1.0M
2021-03-22 20.98 21.10 20.73 21.05 1.3M
2021-03-19 20.93 21.01 20.82 20.86 1.5M
2021-03-18 20.93 21.16 20.81 20.89 1.5M
2021-03-17 20.85 21.03 20.64 20.93 2.5M
2021-03-16 21.06 21.19 20.61 20.80 5.6M
2021-03-15 21.50 21.85 20.98 21.03 2.4M
2021-03-12 21.17 21.35 21.03 21.34 0.9M
2021-03-11 21.06 21.24 20.98 21.17 1.0M
2021-03-10 21.09 21.11 20.78 21.04 1.1M
2021-03-09 21.30 21.47 21.20 21.20 1.2M
2021-03-08 20.89 21.25 20.74 21.18 1.2M
2021-03-05 20.54 20.92 20.50 20.88 2.0M
2021-03-04 20.59 20.74 20.36 20.41 1.9M
2021-03-03 20.61 20.72 20.42 20.60 0.8M
2021-03-02 20.59 20.76 20.58 20.67 0.9M
2021-03-01 20.28 20.56 20.18 20.53 1.7M
2021-02-26 20.29 20.36 20.03 20.04 1.6M
2021-02-25 20.36 20.56 20.28 20.29 5.5M
2021-02-24 20.45 20.49 20.24 20.33 1.8M
2021-02-23 20.48 20.60 20.30 20.48 1.3M
2021-02-22 20.60 20.66 20.48 20.51 1.8M
2021-02-19 20.85 20.85 20.51 20.64 1.0M
2021-02-18 20.75 20.82 20.54 20.74 1.5M
2021-02-17 20.86 20.89 20.61 20.73 1.4M
2021-02-16 21.01 21.03 20.84 20.88 1.1M
2021-02-12 21.15 21.16 20.60 20.96 3.4M
2021-02-11 21.30 21.46 21.10 21.15 2.8M
2021-02-10 21.60 21.60 21.20 21.31 1.3M
2021-02-09 21.43 21.61 21.22 21.45 1.4M
2021-02-08 21.24 21.40 21.12 21.39 1.5M
2021-02-05 20.95 21.23 20.80 21.12 2.3M
2021-02-04 21.00 21.00 20.84 20.85 1.7M
2021-02-03 21.00 21.27 20.82 20.94 1.3M
2021-02-02 20.72 20.89 20.62 20.86 1.0M
2021-02-01 20.82 20.82 20.56 20.62 1.0M
2021-01-29 21.16 21.16 20.59 20.63 1.7M
2021-01-28 20.84 21.14 20.72 21.05 1.4M
2021-01-27 21.12 21.12 20.78 20.83 2.0M
2021-01-26 21.04 21.27 21.04 21.23 1.7M
2021-01-25 20.74 21.15 20.73 21.06 1.0M
2021-01-22 20.78 20.83 20.70 20.77 0.4M
2021-01-21 20.88 20.96 20.74 20.87 0.8M
2021-01-20 20.89 20.97 20.77 20.85 1.0M
2021-01-19 20.91 20.95 20.75 20.82 0.7M
2021-01-15 20.72 20.89 20.52 20.84 1.2M
2021-01-14 20.69 20.85 20.63 20.74 0.8M
2021-01-13 20.76 20.76 20.53 20.64 1.0M
2021-01-12 20.84 20.85 20.59 20.73 0.9M
2021-01-11 20.71 21.03 20.71 20.83 1.1M
2021-01-08 20.89 21.04 20.81 20.92 1.1M
2021-01-07 20.77 20.79 20.58 20.74 1.0M
2021-01-06 20.33 20.88 20.29 20.76 2.1M
2021-01-05 19.91 20.34 19.91 20.31 1.2M
2021-01-04 19.95 19.95 19.76 19.91 1.2M