TELUS Corporation (T)

Historical Prices For TELUS Corporation (T)

Date Range:

2025-01-05 - 2025-04-05

Date	Open	High	Low	Close	Volume	Adjusted Close
4/04/2025	20.38	20.89	20.30	20.60	8,184,453	20.60
4/03/2025	20.00	20.50	19.91	20.50	5,544,935	20.50
4/02/2025	20.54	20.56	19.97	20.04	5,059,861	20.04
4/01/2025	20.60	20.64	20.43	20.58	3,439,484	20.58
3/31/2025	20.39	20.87	20.39	20.64	4,416,009	20.64
3/28/2025	20.50	20.58	20.31	20.44	3,267,689	20.44
3/27/2025	20.17	20.48	20.16	20.43	3,458,230	20.43
3/26/2025	19.90	20.22	19.78	20.20	4,288,352	20.20
3/25/2025	19.80	19.99	19.78	19.89	3,975,175	19.89
3/24/2025	20.00	20.09	19.70	19.76	7,734,804	19.76
3/21/2025	20.72	20.90	19.90	19.99	14,723,204	19.99
3/20/2025	21.36	21.37	20.91	20.98	4,481,821	20.98
3/19/2025	21.41	21.48	21.22	21.37	2,370,873	21.37
3/18/2025	21.49	21.56	21.26	21.46	2,446,946	21.46
3/17/2025	21.55	21.65	21.45	21.45	2,932,730	21.45
3/14/2025	21.57	21.58	21.45	21.53	3,339,626	21.53
3/13/2025	21.55	21.80	21.40	21.67	4,892,187	21.67
3/12/2025	22.06	22.06	21.69	21.71	6,704,278	21.71
3/11/2025	22.75	22.75	22.10	22.16	5,900,139	22.16
3/10/2025	22.69	23.29	22.69	23.20	6,969,866	23.20
3/07/2025	22.36	22.87	22.25	22.72	6,264,249	22.72
3/06/2025	22.03	22.49	22.01	22.36	4,153,112	22.36
3/05/2025	22.18	22.49	21.91	22.06	3,921,753	22.06
3/04/2025	22.23	22.53	22.23	22.29	4,097,536	22.29
3/03/2025	22.27	22.53	22.27	22.48	2,979,830	22.48
2/28/2025	22.50	22.56	22.20	22.39	4,024,638	22.39
2/27/2025	22.36	22.52	22.32	22.40	3,581,522	22.40
2/26/2025	22.44	22.57	22.33	22.43	3,883,321	22.43
2/25/2025	22.31	22.71	22.31	22.49	5,502,319	22.49
2/24/2025	22.16	22.42	22.16	22.29	4,276,748	22.29
2/21/2025	21.72	22.24	21.71	22.19	5,223,723	22.19
2/20/2025	21.59	21.97	21.56	21.82	2,666,251	21.82
2/19/2025	21.63	21.71	21.41	21.68	3,312,248	21.68
2/18/2025	21.78	21.80	21.55	21.57	3,045,038	21.57
2/14/2025	21.64	0.00	21.80	21.80	0	21.80
2/13/2025	21.23	21.66	21.13	21.64	6,629,311	21.64
2/12/2025	20.71	20.90	20.71	20.86	3,367,938	20.86
2/11/2025	20.70	20.89	20.62	20.83	3,071,556	20.83
2/10/2025	20.60	20.78	20.60	20.73	3,368,282	20.73
2/07/2025	20.84	20.84	20.46	20.58	5,899,446	20.58
2/06/2025	20.90	21.04	20.67	20.90	5,838,431	20.90
2/05/2025	21.11	21.18	20.85	20.85	8,318,291	20.85
2/04/2025	21.15	21.23	21.02	21.07	3,591,776	21.07
2/03/2025	20.41	21.25	20.41	21.19	4,075,561	21.19
1/31/2025	21.00	21.12	20.91	21.08	4,566,010	21.08
1/30/2025	20.80	21.17	20.74	21.02	3,444,692	21.02
1/29/2025	21.08	21.21	20.77	20.83	3,398,842	20.83
1/28/2025	21.05	21.25	20.93	21.14	3,679,617	21.14
1/27/2025	20.27	21.04	20.27	20.94	4,364,879	20.94
1/24/2025	20.31	20.44	20.25	20.27	2,470,081	20.27
1/23/2025	20.32	20.46	20.25	20.32	2,830,071	20.32
1/22/2025	20.23	20.42	20.08	20.35	4,857,595	20.35
1/21/2025	20.25	20.29	20.08	20.18	3,922,485	20.18
1/20/2025	20.19	20.35	20.18	20.28	1,960,174	20.28
1/17/2025	20.01	20.22	20.00	20.14	3,876,893	20.14
1/16/2025	19.62	20.00	19.62	19.98	3,185,720	19.98
1/15/2025	19.81	19.96	19.58	19.60	5,208,061	19.60
1/14/2025	19.68	19.79	19.38	19.70	4,468,333	19.70
1/13/2025	19.57	19.89	19.51	19.87	4,442,392	19.87
1/10/2025	19.89	19.89	19.52	19.69	5,754,767	19.69
1/09/2025	19.98	20.04	19.81	19.94	3,373,436	19.94
1/08/2025	20.09	20.10	19.77	19.99	5,683,929	19.99
1/07/2025	20.16	20.26	20.04	20.08	3,616,690	20.08
1/06/2025	20.00	20.13	19.86	19.99	3,773,425	19.99