TELUS Corporation - T.TO - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
December 04, 2025	18.73	18.65	18.65	18.87	18.62	8.4M
December 03, 2025	18.6	18.55	18.55	18.99	18.39	15.43M
December 02, 2025	18.13	18.27	18.27	18.27	18.06	7.6M
December 01, 2025	18.25	18.12	18.12	18.25	17.92	13.59M
November 28, 2025	18.33	18.34	18.34	18.4	18.25	5.33M
November 27, 2025	18.24	18.33	18.33	18.43	18.24	4.05M
November 26, 2025	18.23	18.22	18.22	18.36	18.19	6.35M
November 25, 2025	18.3	18.28	18.28	18.47	18.14	7.71M
November 24, 2025	18.7	18.32	18.32	18.72	18.24	15.78M
November 21, 2025	18.8	18.71	18.71	19.01	18.7	8.64M
November 20, 2025	19	18.84	18.84	19.03	18.77	6.98M
November 19, 2025	19.1	19.02	19.02	19.26	18.68	12.9M
November 18, 2025	19.86	19	19	19.86	18.95	16.71M
November 17, 2025	20.36	20.06	20.06	20.39	20.01	11.54M
November 14, 2025	20.6	20.38	20.38	20.6	20.36	6.11M
November 13, 2025	20.51	20.62	20.62	20.67	20.44	5M
November 12, 2025	20.64	20.55	20.55	20.78	20.5	5.01M
November 11, 2025	20.6	20.69	20.69	20.78	20.6	5M
November 10, 2025	20.8	20.68	20.68	20.97	20.41	4.84M
November 07, 2025	20.61	20.77	20.77	20.83	20.35	7.32M
November 06, 2025	20.67	20.66	20.66	20.86	20.62	6.31M
November 05, 2025	20.47	20.66	20.66	20.75	20.47	10.35M
November 04, 2025	20.5	20.48	20.48	20.58	20.4	3.72M
November 03, 2025	20.54	20.5	20.5	20.55	20.29	6.01M
October 31, 2025	20.63	20.51	20.51	20.63	20.46	5.19M
October 30, 2025	20.64	20.62	20.62	20.7	20.54	3.77M
October 29, 2025	20.85	20.57	20.57	20.9	20.45	6.84M
October 28, 2025	20.86	20.85	20.85	20.98	20.74	4.32M
October 27, 2025	21.05	20.91	20.91	21.05	20.86	4.67M
October 24, 2025	21.15	21.08	21.08	21.19	21	3.35M
October 23, 2025	21.22	21.12	21.12	21.37	21.08	3.84M
October 22, 2025	21.07	21.26	21.26	21.29	21.05	2.92M
October 21, 2025	21.15	21.1	21.1	21.18	21.03	4.29M
October 20, 2025	21.5	21.14	21.14	21.63	21.13	4.52M
October 17, 2025	21.15	21.48	21.48	21.58	21.09	7.98M
October 16, 2025	21.16	21.2	21.2	21.25	21.13	5.08M
October 15, 2025	21.26	21.19	21.19	21.51	21.1	4.7M
October 14, 2025	21.34	21.25	21.25	21.42	20.84	6.71M
October 10, 2025	21.31	21.34	21.34	21.41	21.21	5.83M
October 09, 2025	21.2	21.26	21.26	21.34	21.15	3.83M
October 08, 2025	21.65	21.18	21.18	21.68	21.15	7.32M
October 07, 2025	21.67	21.64	21.64	21.74	21.54	4.03M
October 06, 2025	21.87	21.66	21.66	21.87	21.46	5.23M
October 03, 2025	21.75	21.89	21.89	21.94	21.68	3.21M
October 02, 2025	21.95	21.75	21.75	22.05	21.73	4.44M
October 01, 2025	21.96	22.06	22.06	22.09	21.92	3.08M
September 30, 2025	21.95	21.92	21.92	21.96	21.72	5.01M
September 29, 2025	21.86	21.92	21.92	21.98	21.86	3.28M
September 26, 2025	21.82	21.83	21.83	21.92	21.76	2.88M
September 25, 2025	21.9	21.82	21.82	21.97	21.79	2.58M
September 24, 2025	21.89	21.97	21.97	21.98	21.71	3.53M
September 23, 2025	21.84	21.9	21.9	21.98	21.75	3.67M
September 22, 2025	21.94	21.85	21.85	22	21.81	2.89M
September 19, 2025	21.94	21.93	21.93	21.95	21.7	10.33M
September 18, 2025	22.13	21.82	21.82	22.14	21.72	5.31M
September 17, 2025	21.94	22.13	22.13	22.14	21.94	9.06M
September 16, 2025	22	21.91	21.91	22.03	21.85	2.47M
September 15, 2025	22.12	22.02	22.02	22.17	21.91	2.87M
September 12, 2025	22.07	22.1	22.1	22.13	21.92	3.03M
September 11, 2025	22.01	22.12	22.12	22.15	21.93	4.31M

TELUS Corporation (T.TO) TSX