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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
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
September 10, 2025	22.26	21.96	21.96	22.27	21.88	4.7M
September 09, 2025	22.75	22.7	22.28	22.77	22.52	6.05M
September 08, 2025	22.97	22.7	22.28	22.97	22.65	5.48M
September 05, 2025	22.76	22.97	22.97	22.97	22.74	3.16M
September 04, 2025	22.89	22.7	22.7	22.91	22.67	2.98M
September 03, 2025	22.56	22.75	22.75	22.76	22.49	4.33M
September 02, 2025	22.8	22.55	22.55	22.8	22.47	4.59M
August 29, 2025	22.6	22.64	22.64	22.73	22.5	3.42M
August 28, 2025	22.7	22.62	22.62	22.7	22.51	2.61M
August 27, 2025	22.72	22.75	22.75	22.9	22.72	2.41M
August 26, 2025	22.96	22.71	22.71	22.98	22.69	3.91M
August 25, 2025	22.93	22.89	22.89	23.04	22.85	3.76M
August 22, 2025	23	22.94	22.94	23.18	22.9	2.1M
August 21, 2025	22.94	23.01	23.01	23.07	22.84	1.93M
August 20, 2025	22.92	22.92	22.92	23.07	22.92	3.81M
August 19, 2025	22.75	22.84	22.84	22.9	22.74	2.31M
August 18, 2025	22.64	22.74	22.74	22.89	22.61	2.21M
August 15, 2025	22.45	22.65	22.65	22.69	22.41	3.31M
August 14, 2025	22.4	22.44	22.44	22.48	22.38	2.31M
August 13, 2025	22.12	22.36	22.36	22.46	22.11	4.48M
August 12, 2025	22.06	22.13	22.13	22.28	22.06	2.3M
August 11, 2025	22.13	22.08	22.08	22.27	21.97	2.24M
August 08, 2025	22.12	22.1	22.1	22.29	22.08	2.72M
August 07, 2025	21.79	22.09	22.09	22.12	21.68	3.19M
August 06, 2025	21.76	21.84	21.84	21.97	21.74	6.37M
August 05, 2025	21.71	21.76	21.76	21.82	21.6	4.3M
August 01, 2025	22.09	21.54	21.54	22.22	21.51	6.03M
July 31, 2025	22.38	22.32	22.32	22.43	22.25	2.44M
July 30, 2025	22.36	22.43	22.43	22.47	22.31	2.41M
July 29, 2025	22.3	22.41	22.41	22.47	22.28	2.11M
July 28, 2025	22.57	22.3	22.3	22.57	22.3	3.5M
July 25, 2025	22.55	22.59	22.59	22.59	22.3	3.8M
July 24, 2025	22.5	22.55	22.55	22.66	22.5	2.8M
July 23, 2025	22.6	22.5	22.5	22.72	22.49	3.06M

TELUS Corporation (T.TO) TSX