5 DAY PERFORMANCE
+1.63%
1 MONTH PERFORMANCE
-8.08%
3 MONTH PERFORMANCE
-18.61%
6 MONTH PERFORMANCE
-18.56%
YEAR-TO-DATE PERFORMANCE
-1.44%
1 YEAR PERFORMANCE
-14.82%
TELUS Corporation Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 12/04/2025 | $13.44 | $13.36 (-0.6%) | $13.53 | $13.35 | 7.32 M | $20.51 B |
| 12/03/2025 | $13.19 | $13.28 (0.68%) | $13.61 | $13.11 | 15.87 M | $20.38 B |
| 12/02/2025 | $12.97 | $13.07 (0.77%) | $13.07 | $12.91 | 6.16 M | $20.06 B |
| 12/01/2025 | $13.07 | $12.91 (-1.22%) | $13.11 | $12.80 | 9.77 M | $19.82 B |
| 11/28/2025 | $13.08 | $13.15 (0.54%) | $13.19 | $13.05 | 3.71 M | $20.19 B |
| 11/26/2025 | $12.97 | $12.98 (0.08%) | $13.07 | $12.92 | 7.45 M | $19.92 B |
| 11/25/2025 | $13.01 | $12.97 (-0.31%) | $13.10 | $12.87 | 6.98 M | $19.91 B |
| 11/24/2025 | $13.25 | $12.98 (-2.04%) | $13.30 | $12.93 | 8.85 M | $19.92 B |
| 11/21/2025 | $13.36 | $13.28 (-0.6%) | $13.46 | $13.26 | 7.72 M | $20.38 B |
| 11/20/2025 | $13.52 | $13.37 (-1.11%) | $13.56 | $13.33 | 5.87 M | $20.52 B |
| 11/19/2025 | $13.66 | $13.49 (-1.24%) | $13.74 | $13.30 | 9.21 M | $20.71 B |
| 11/18/2025 | $14.15 | $13.58 (-4.03%) | $14.17 | $13.56 | 12.22 M | $20.85 B |
| 11/17/2025 | $14.56 | $14.28 (-1.92%) | $14.56 | $14.24 | 9.06 M | $21.92 B |
| 11/14/2025 | $14.72 | $14.55 (-1.15%) | $14.74 | $14.52 | 5.69 M | $22.33 B |
| 11/13/2025 | $14.65 | $14.70 (0.34%) | $14.76 | $14.60 | 5.21 M | $22.56 B |
| 11/12/2025 | $14.75 | $14.67 (-0.54%) | $14.83 | $14.64 | 4.94 M | $22.52 B |
| 11/11/2025 | $14.80 | $14.79 (-0.07%) | $14.84 | $14.73 | 5.93 M | $22.70 B |
| 11/10/2025 | $14.80 | $14.77 (-0.2%) | $14.95 | $14.57 | 6.39 M | $22.36 B |
| 11/07/2025 | $14.68 | $14.80 (0.82%) | $14.81 | $14.43 | 6.94 M | $22.41 B |
| 11/06/2025 | $14.60 | $14.61 (0.07%) | $14.77 | $14.60 | 9.57 M | $22.12 B |
| 11/05/2025 | $14.51 | $14.64 (0.9%) | $14.70 | $14.50 | 7.45 M | $22.16 B |
| 11/04/2025 | $14.57 | $14.54 (-0.21%) | $14.61 | $14.46 | 4.58 M | $22.01 B |
| 11/03/2025 | $14.60 | $14.58 (-0.14%) | $14.60 | $14.43 | 5.27 M | $22.07 B |
| 10/31/2025 | $14.62 | $14.66 (0.27%) | $14.71 | $14.58 | 4.77 M | $22.20 B |
| 10/30/2025 | $14.71 | $14.73 (0.14%) | $14.80 | $14.69 | 4.79 M | $22.30 B |
| 10/29/2025 | $14.99 | $14.75 (-1.6%) | $15.00 | $14.67 | 7.14 M | $22.33 B |
| 10/28/2025 | $14.89 | $14.98 (0.6%) | $15.05 | $14.82 | 4.07 M | $22.68 B |
| 10/27/2025 | $15.07 | $14.96 (-0.73%) | $15.07 | $14.91 | 4.76 M | $22.65 B |
| 10/24/2025 | $15.10 | $15.06 (-0.26%) | $15.10 | $15.01 | 3.01 M | $22.80 B |
| 10/23/2025 | $15.18 | $15.09 (-0.59%) | $15.29 | $15.06 | 3.23 M | $22.85 B |
| 10/22/2025 | $15.01 | $15.20 (1.27%) | $15.22 | $15.01 | 3.34 M | $23.01 B |
| 10/21/2025 | $15.07 | $15.04 (-0.2%) | $15.10 | $15.00 | 4.51 M | $22.77 B |
| 10/20/2025 | $15.37 | $15.08 (-1.89%) | $15.41 | $15.05 | 4.16 M | $22.83 B |
| 10/17/2025 | $15.14 | $15.33 (1.25%) | $15.40 | $15.02 | 5.66 M | $23.21 B |
| 10/16/2025 | $15.05 | $15.08 (0.2%) | $15.13 | $15.04 | 5.29 M | $22.83 B |
| 10/15/2025 | $15.16 | $15.08 (-0.53%) | $15.30 | $15.02 | 4.03 M | $22.83 B |
| 10/14/2025 | $15.26 | $15.13 (-0.85%) | $15.26 | $14.85 | 8.20 M | $22.91 B |
| 10/13/2025 | $15.24 | $15.22 (-0.13%) | $15.32 | $15.13 | 3.27 M | $23.04 B |
| 10/10/2025 | $15.25 | $15.24 (-0.07%) | $15.29 | $15.16 | 5.22 M | $23.07 B |
| 10/09/2025 | $15.14 | $15.17 (0.2%) | $15.25 | $15.14 | 3.47 M | $22.97 B |
| 10/08/2025 | $15.53 | $15.16 (-2.38%) | $15.55 | $15.15 | 4.92 M | $22.95 B |
| 10/07/2025 | $15.52 | $15.53 (0.06%) | $15.58 | $15.45 | 4.23 M | $23.51 B |
| 10/06/2025 | $15.59 | $15.53 (-0.38%) | $15.63 | $15.38 | 2.92 M | $23.51 B |
| 10/03/2025 | $15.58 | $15.69 (0.71%) | $15.73 | $15.55 | 2.78 M | $23.75 B |
| 10/02/2025 | $15.80 | $15.58 (-1.39%) | $15.82 | $15.54 | 3.18 M | $23.59 B |
| 10/01/2025 | $15.75 | $15.83 (0.51%) | $15.85 | $15.72 | 2.64 M | $23.97 B |
| 09/30/2025 | $15.74 | $15.77 (0.19%) | $15.78 | $15.62 | 3.90 M | $23.88 B |
| 09/29/2025 | $15.72 | $15.76 (0.25%) | $15.81 | $15.69 | 2.85 M | $23.86 B |
| 09/26/2025 | $15.66 | $15.68 (0.13%) | $15.72 | $15.61 | 3.24 M | $23.74 B |
| 09/25/2025 | $15.81 | $15.65 (-1.01%) | $15.81 | $15.63 | 2.41 M | $23.69 B |
| 09/24/2025 | $15.80 | $15.80 (0%) | $15.82 | $15.63 | 3.33 M | $23.92 B |
| 09/23/2025 | $15.82 | $15.83 (0.06%) | $15.88 | $15.73 | 3.10 M | $23.97 B |
| 09/22/2025 | $15.89 | $15.82 (-0.44%) | $15.92 | $15.81 | 2.79 M | $23.95 B |
| 09/19/2025 | $15.81 | $15.90 (0.57%) | $15.94 | $15.71 | 4.25 M | $24.07 B |
| 09/18/2025 | $16.00 | $15.81 (-1.19%) | $16.04 | $15.74 | 3.41 M | $23.94 B |
| 09/17/2025 | $15.97 | $16.07 (0.63%) | $16.12 | $15.95 | 7.84 M | $24.33 B |
| 09/16/2025 | $15.99 | $15.92 (-0.44%) | $16.03 | $15.90 | 2.39 M | $24.10 B |
| 09/15/2025 | $15.99 | $15.99 (0%) | $16.02 | $15.84 | 3.84 M | $24.21 B |
| 09/12/2025 | $15.96 | $15.95 (-0.06%) | $15.98 | $15.81 | 3.20 M | $24.15 B |
| 09/11/2025 | $15.89 | $16.00 (0.69%) | $16.01 | $15.83 | 2.83 M | $24.22 B |
| 09/10/2025 | $16.00 | $15.83 (-1.06%) | $16.06 | $15.80 | 3.43 M | $23.97 B |
| 09/09/2025 | $16.57 | $16.37 (-1.21%) | $16.59 | $16.30 | 4.79 M | $24.78 B |
| 09/08/2025 | $16.61 | $16.43 (-1.08%) | $16.65 | $16.39 | 3.31 M | $24.88 B |
| 09/05/2025 | $16.48 | $16.57 (0.55%) | $16.61 | $16.47 | 2.48 M | $25.09 B |
| 09/04/2025 | $16.48 | $16.42 (-0.36%) | $16.59 | $16.38 | 3.68 M | $24.86 B |
Explore Related Stocks for Market Trends
Explore our related stocks for the latest market trends and stock news to stay informed and make better decisions.
