TELUS

T
🏛️ canada →
21.89
Last Update: 2025-10-03
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
2023-12-29 23.55 23.67 23.43 23.58 2.2M
2023-12-28 23.38 23.62 23.33 23.57 1.5M
2023-12-27 23.21 23.43 23.19 23.38 2.7M
2023-12-22 23.46 23.66 23.26 23.29 2.7M
2023-12-21 23.52 23.71 23.41 23.46 2.6M
2023-12-20 23.75 23.85 23.44 23.47 2.7M
2023-12-19 23.84 23.99 23.71 23.75 2.6M
2023-12-18 24.13 24.21 23.70 23.76 2.9M
2023-12-15 24.68 24.68 23.90 23.96 10.2M
2023-12-14 24.95 25.07 24.52 24.64 3.6M
2023-12-13 24.53 25.00 24.40 24.95 2.6M
2023-12-12 24.67 24.76 24.41 24.60 2.7M
2023-12-11 25.00 25.00 24.60 24.73 2.5M
2023-12-08 25.33 25.40 25.01 25.06 2.5M
2023-12-07 25.66 25.84 25.48 25.75 3.3M
2023-12-06 25.34 25.94 25.34 25.59 3.9M
2023-12-05 25.25 25.43 25.24 25.31 3.7M
2023-12-04 24.85 25.36 24.85 25.23 4.5M
2023-12-01 24.26 25.10 24.26 24.98 5.4M
2023-11-30 23.89 24.39 23.78 24.28 5.0M
2023-11-29 24.13 24.17 23.85 23.86 2.5M
2023-11-28 24.09 24.17 23.91 24.04 2.3M
2023-11-27 24.06 24.25 24.01 24.09 2.2M
2023-11-24 24.01 24.14 23.97 24.06 1.4M
2023-11-23 24.17 24.17 23.95 24.04 0.8M
2023-11-22 24.22 24.27 24.03 24.05 1.7M
2023-11-21 24.20 24.34 24.08 24.10 1.8M
2023-11-20 24.17 24.27 24.03 24.20 1.7M
2023-11-17 24.40 24.51 24.16 24.22 1.6M
2023-11-16 24.45 24.62 24.28 24.31 1.4M
2023-11-15 24.30 24.46 24.24 24.45 2.7M
2023-11-14 24.00 24.27 23.98 24.25 2.4M
2023-11-13 23.75 24.08 23.57 23.77 1.2M
2023-11-10 23.83 23.90 23.56 23.79 1.9M
2023-11-09 23.93 24.00 23.76 23.82 1.7M
2023-11-08 24.02 24.23 23.71 23.82 1.9M
2023-11-07 24.10 24.42 23.95 24.02 2.9M
2023-11-06 24.34 24.45 24.09 24.16 2.5M
2023-11-03 23.78 24.45 23.58 24.25 3.4M
2023-11-02 23.00 23.80 23.00 23.66 3.6M
2023-11-01 22.47 22.83 22.42 22.78 1.8M
2023-10-31 22.41 22.64 22.36 22.36 2.4M
2023-10-30 22.17 22.57 22.15 22.36 1.9M
2023-10-27 22.23 22.37 21.91 22.01 2.1M
2023-10-26 22.27 22.50 22.19 22.32 1.1M
2023-10-25 22.26 22.60 22.16 22.28 1.3M
2023-10-24 22.18 22.44 22.14 22.36 1.9M
2023-10-23 22.00 22.39 21.88 22.07 2.3M
2023-10-20 22.31 22.45 22.10 22.12 1.6M
2023-10-19 22.54 22.71 22.37 22.45 2.0M
2023-10-18 22.71 22.76 22.50 22.51 1.3M
2023-10-17 22.96 23.07 22.80 22.87 1.1M
2023-10-16 22.88 23.05 22.61 23.01 1.5M
2023-10-13 22.93 23.05 22.80 22.82 1.3M
2023-10-12 22.90 22.96 22.65 22.84 2.1M
2023-10-11 22.75 22.97 22.73 22.92 1.6M
2023-10-10 22.59 22.86 22.58 22.67 2.3M
2023-10-06 22.46 22.78 22.23 22.55 3.2M
2023-10-05 22.37 22.65 22.35 22.62 4.8M
2023-10-04 21.56 22.26 21.56 22.19 4.5M
2023-10-03 21.27 21.54 21.22 21.50 3.9M
2023-10-02 22.22 22.22 21.16 21.37 4.0M
2023-09-29 22.20 22.34 22.14 22.18 3.2M
2023-09-28 22.04 22.21 21.90 22.13 1.7M
2023-09-27 22.48 22.49 21.81 22.07 4.4M
2023-09-26 22.70 22.70 22.42 22.43 2.6M
2023-09-25 22.84 22.89 22.67 22.72 2.2M
2023-09-22 22.67 22.94 22.64 22.90 2.1M
2023-09-21 22.96 22.99 22.64 22.65 2.7M
2023-09-20 22.88 23.09 22.87 22.98 1.6M
2023-09-19 23.08 23.12 22.83 22.87 2.4M
2023-09-18 23.18 23.30 22.95 23.18 1.8M
2023-09-15 23.44 23.56 23.25 23.27 7.2M
2023-09-14 23.04 23.38 22.98 23.38 3.7M
2023-09-13 23.09 23.09 22.81 22.84 2.4M
2023-09-12 22.95 23.08 22.82 23.04 2.0M
2023-09-11 22.86 23.10 22.84 22.92 2.3M
2023-09-08 22.89 22.93 22.73 22.84 1.4M
2023-09-07 22.94 23.18 22.81 22.92 4.2M
2023-09-06 23.43 23.45 23.18 23.24 3.1M
2023-09-05 23.80 23.80 23.41 23.47 2.6M
2023-09-01 23.84 24.04 23.78 23.81 2.9M
2023-08-31 23.99 24.10 23.69 23.73 4.9M
2023-08-30 24.01 24.18 23.94 23.94 2.3M
2023-08-29 23.64 24.02 23.62 23.98 3.0M
2023-08-28 23.44 23.72 23.44 23.64 1.6M
2023-08-25 23.30 23.41 23.13 23.35 2.9M
2023-08-24 22.98 23.26 22.91 23.22 2.2M
2023-08-23 22.80 23.01 22.77 22.94 1.8M
2023-08-22 23.01 23.01 22.73 22.80 2.2M
2023-08-21 22.91 23.07 22.82 23.00 2.7M
2023-08-18 22.92 23.00 22.77 22.83 3.1M
2023-08-17 23.09 23.21 22.95 22.99 2.2M
2023-08-16 23.12 23.32 23.03 23.12 2.0M
2023-08-15 23.59 23.61 23.07 23.13 3.4M
2023-08-14 23.82 23.86 23.66 23.69 2.0M
2023-08-11 23.74 23.81 23.60 23.78 1.5M
2023-08-10 23.58 23.92 23.58 23.84 2.4M
2023-08-09 22.91 23.58 22.90 23.55 2.6M
2023-08-08 22.97 23.07 22.77 22.98 3.0M
2023-08-04 22.85 23.27 22.28 22.97 4.0M
2023-08-03 23.05 23.15 22.86 23.09 3.7M
2023-08-02 23.47 23.56 23.10 23.11 2.9M
2023-08-01 23.50 23.69 23.24 23.55 3.1M
2023-07-31 23.58 23.77 23.39 23.48 3.0M
2023-07-28 23.92 24.00 23.60 23.62 3.2M
2023-07-27 24.05 24.30 23.86 23.88 2.8M
2023-07-26 24.33 24.40 24.00 24.09 2.7M
2023-07-25 24.64 24.73 24.19 24.44 3.0M
2023-07-24 24.92 25.05 24.60 24.66 2.2M
2023-07-21 24.35 24.84 24.35 24.79 3.2M
2023-07-20 24.20 24.52 24.20 24.33 2.1M
2023-07-19 24.20 24.35 23.97 24.29 3.3M
2023-07-18 23.91 23.92 23.28 23.80 6.6M
2023-07-17 24.24 24.50 23.81 23.92 3.6M
2023-07-14 25.15 25.31 24.20 24.32 6.4M
2023-07-13 25.38 25.58 25.17 25.55 2.2M
2023-07-12 25.35 25.48 25.24 25.37 1.2M
2023-07-11 25.33 25.42 25.27 25.32 1.1M
2023-07-10 25.75 25.82 25.43 25.44 2.1M
2023-07-07 25.65 25.90 25.62 25.76 1.4M
2023-07-06 25.87 25.93 25.72 25.80 1.4M
2023-07-05 25.82 26.09 25.81 25.99 1.2M
2023-07-04 25.80 25.97 25.56 25.90 0.8M
2023-06-30 25.62 25.81 25.55 25.78 1.9M
2023-06-29 25.51 25.61 25.29 25.60 1.3M
2023-06-28 25.24 25.52 25.09 25.49 2.0M
2023-06-27 25.28 25.28 25.05 25.22 1.8M
2023-06-26 25.25 25.37 25.21 25.21 2.7M
2023-06-23 25.44 25.62 25.34 25.35 2.6M
2023-06-22 25.43 25.48 25.29 25.47 1.9M
2023-06-21 25.40 25.53 25.30 25.48 2.1M
2023-06-20 25.65 25.68 25.47 25.49 1.6M
2023-06-19 25.78 25.78 25.61 25.69 0.5M
2023-06-16 25.58 25.82 25.54 25.73 8.6M
2023-06-15 25.45 25.48 25.33 25.42 1.4M
2023-06-14 25.69 25.75 25.46 25.48 1.5M
2023-06-13 25.53 25.69 25.52 25.66 1.9M
2023-06-12 25.32 25.58 25.32 25.49 1.4M
2023-06-09 25.38 25.41 25.21 25.30 1.6M
2023-06-08 25.50 25.50 25.22 25.36 2.3M
2023-06-07 25.71 25.83 25.63 25.82 2.1M
2023-06-06 25.75 25.83 25.61 25.71 1.5M
2023-06-05 25.84 26.03 25.71 25.72 2.8M
2023-06-02 25.57 25.77 25.33 25.73 3.7M
2023-06-01 25.80 25.88 25.63 25.65 1.9M
2023-05-31 26.15 26.17 25.63 25.72 4.2M
2023-05-30 26.33 26.37 26.15 26.19 1.2M
2023-05-29 26.38 26.41 26.24 26.34 0.7M
2023-05-26 26.29 26.42 26.17 26.34 1.4M
2023-05-25 26.68 26.75 26.29 26.29 1.6M
2023-05-24 26.87 26.93 26.70 26.75 1.3M
2023-05-23 27.22 27.35 26.88 26.92 2.8M
2023-05-19 27.32 27.58 27.29 27.38 2.8M
2023-05-18 27.12 27.33 27.02 27.32 2.6M
2023-05-17 27.47 27.51 26.95 27.21 1.9M
2023-05-16 27.54 27.73 27.42 27.45 2.9M
2023-05-15 27.75 27.85 27.54 27.73 1.5M
2023-05-12 27.69 27.82 27.55 27.74 1.6M
2023-05-11 27.58 27.73 27.42 27.67 1.4M
2023-05-10 27.50 27.83 27.49 27.57 2.0M
2023-05-09 27.56 27.68 27.45 27.49 1.9M
2023-05-08 27.90 27.95 27.42 27.65 2.7M
2023-05-05 28.33 28.36 27.84 28.13 2.5M
2023-05-04 28.70 28.70 28.10 28.20 2.0M
2023-05-03 28.59 28.79 28.59 28.66 1.9M
2023-05-02 28.46 28.69 28.33 28.60 1.7M
2023-05-01 28.76 28.85 28.59 28.60 1.8M
2023-04-28 28.64 28.77 28.64 28.72 1.7M
2023-04-27 28.52 28.78 28.52 28.68 2.1M
2023-04-26 28.47 28.83 28.41 28.50 2.0M
2023-04-25 28.73 28.95 28.48 28.51 6.5M
2023-04-24 28.69 28.90 28.58 28.80 1.7M
2023-04-21 28.48 28.78 28.47 28.73 1.9M
2023-04-20 28.37 28.56 28.36 28.41 1.6M
2023-04-19 28.30 28.57 28.30 28.50 1.5M
2023-04-18 28.30 28.46 28.30 28.37 1.2M
2023-04-17 28.38 28.44 28.20 28.34 1.1M
2023-04-14 28.41 28.45 28.21 28.31 0.9M
2023-04-13 28.25 28.46 28.14 28.44 1.7M
2023-04-12 28.27 28.47 28.25 28.25 1.8M
2023-04-11 28.09 28.35 28.09 28.21 1.9M
2023-04-10 27.90 28.13 27.79 28.10 1.4M
2023-04-06 28.05 28.19 27.79 27.98 2.0M
2023-04-05 27.54 28.04 27.44 28.01 4.6M
2023-04-04 27.03 27.55 26.94 27.55 2.1M
2023-04-03 26.86 27.02 26.67 26.97 2.0M
2023-03-31 27.21 27.29 26.76 26.83 2.9M
2023-03-30 27.09 27.22 27.01 27.20 1.3M
2023-03-29 27.18 27.18 26.86 27.01 2.3M
2023-03-28 27.15 27.30 27.04 27.05 1.6M
2023-03-27 27.22 27.32 27.07 27.20 1.4M
2023-03-24 27.13 27.32 27.12 27.30 1.3M
2023-03-23 27.06 27.25 26.98 27.15 1.2M
2023-03-22 27.12 27.23 27.00 27.02 1.1M
2023-03-21 27.42 27.48 27.09 27.15 1.7M
2023-03-20 26.79 27.42 26.79 27.38 2.0M
2023-03-17 26.82 26.95 26.70 26.87 4.9M
2023-03-16 26.71 26.97 26.40 26.91 2.6M
2023-03-15 26.63 26.84 26.40 26.78 3.2M
2023-03-14 26.62 26.83 26.59 26.75 2.3M
2023-03-13 26.25 26.62 26.14 26.57 3.3M
2023-03-10 26.64 26.68 26.32 26.44 3.6M
2023-03-09 27.00 27.07 26.64 26.67 2.8M
2023-03-08 27.36 27.41 27.22 27.32 2.2M
2023-03-07 27.60 27.60 27.28 27.30 2.8M
2023-03-06 27.30 27.59 27.29 27.46 2.0M
2023-03-03 27.20 27.37 27.08 27.31 2.9M
2023-03-02 26.97 27.24 26.93 27.04 2.2M
2023-03-01 27.06 27.24 26.97 27.02 2.3M
2023-02-28 27.15 27.21 26.95 27.13 2.4M
2023-02-27 27.24 27.38 27.14 27.17 1.4M
2023-02-24 27.16 27.21 26.96 27.17 2.8M
2023-02-23 27.40 27.44 27.05 27.21 2.5M
2023-02-22 27.45 27.58 27.39 27.43 2.1M
2023-02-21 27.65 27.74 27.30 27.39 2.3M
2023-02-17 27.29 27.83 27.29 27.79 1.7M
2023-02-16 27.43 27.53 27.05 27.29 2.3M
2023-02-15 27.33 27.45 27.27 27.34 2.7M
2023-02-14 27.32 27.48 27.11 27.38 3.3M
2023-02-13 27.20 27.42 27.04 27.27 3.9M
2023-02-10 27.00 27.53 26.66 27.25 5.2M
2023-02-09 27.48 27.75 26.81 27.03 9.0M
2023-02-08 28.06 28.15 27.87 28.09 2.1M
2023-02-07 28.43 28.48 28.04 28.07 3.2M
2023-02-06 28.53 28.58 28.35 28.47 2.1M
2023-02-03 28.70 28.86 28.47 28.62 2.9M
2023-02-02 28.95 29.00 28.66 28.72 2.8M
2023-02-01 28.65 28.96 28.52 28.94 3.1M
2023-01-31 28.63 28.81 28.35 28.67 2.5M
2023-01-30 28.35 28.65 28.35 28.57 3.1M
2023-01-27 28.50 28.67 28.33 28.40 2.5M
2023-01-26 28.46 28.62 28.37 28.55 3.5M
2023-01-25 28.38 28.58 28.20 28.48 1.6M
2023-01-24 28.35 28.75 28.35 28.52 2.5M
2023-01-23 28.50 28.60 28.24 28.48 1.4M
2023-01-20 28.24 28.54 28.13 28.47 3.5M
2023-01-19 28.29 28.38 28.08 28.23 2.0M
2023-01-18 28.57 28.68 28.24 28.38 1.8M
2023-01-17 28.30 28.87 28.30 28.55 2.5M
2023-01-16 28.15 28.36 28.02 28.29 1.0M
2023-01-13 27.78 28.25 27.77 28.15 2.1M
2023-01-12 27.40 27.93 27.22 27.83 3.2M
2023-01-11 27.05 27.24 26.92 27.21 2.6M
2023-01-10 27.00 27.09 26.86 26.99 1.9M
2023-01-09 27.04 27.23 26.86 26.96 1.9M
2023-01-06 26.70 27.14 26.67 27.02 2.1M
2023-01-05 26.62 26.70 26.42 26.61 1.5M
2023-01-04 26.38 26.73 26.34 26.64 1.6M
2023-01-03 26.30 26.39 26.00 26.32 2.4M