TELUS Corporation (T)

Historical Prices For TELUS Corporation (T)

Date Range:

2025-07-31 - 2025-10-31

Date	Open	High	Low	Close	Volume	Adjusted Close
10/30/2025	20.64	20.70	20.54	20.62	3,774,939	20.62
10/29/2025	20.85	20.90	20.46	20.57	6,840,526	20.57
10/28/2025	20.86	20.98	20.74	20.85	4,315,157	20.85
10/27/2025	21.05	21.05	20.86	20.91	4,668,472	20.91
10/24/2025	21.15	21.19	21.00	21.08	3,346,755	21.08
10/23/2025	21.22	21.37	21.08	21.12	3,868,309	21.12
10/22/2025	21.07	21.29	21.05	21.26	2,917,926	21.26
10/21/2025	21.15	21.18	21.03	21.10	4,292,033	21.10
10/20/2025	21.50	21.63	21.13	21.14	4,523,832	21.14
10/17/2025	21.15	21.58	21.09	21.48	7,979,262	21.48
10/16/2025	21.16	21.25	21.13	21.20	5,079,131	21.20
10/15/2025	21.26	21.51	21.10	21.19	4,699,108	21.19
10/14/2025	21.34	21.42	20.84	21.25	6,706,971	21.25
10/10/2025	21.26	0.00	21.34	21.34	0	21.34
10/09/2025	21.20	21.34	21.15	21.26	3,830,488	21.26
10/08/2025	21.65	21.68	21.15	21.18	7,316,251	21.18
10/07/2025	21.67	21.74	21.54	21.64	4,034,258	21.64
10/06/2025	21.87	21.87	21.46	21.66	5,234,783	21.66
10/03/2025	21.75	21.94	21.68	21.89	3,209,608	21.89
10/02/2025	21.95	22.05	21.73	21.75	4,438,596	21.75
10/01/2025	21.96	22.09	21.92	22.06	3,081,084	22.06
9/30/2025	21.95	21.96	21.72	21.92	5,008,903	21.92
9/29/2025	21.86	21.98	21.86	21.92	3,283,921	21.92
9/26/2025	21.82	21.92	21.76	21.83	2,884,381	21.83
9/25/2025	21.90	21.97	21.79	21.82	2,577,624	21.82
9/24/2025	21.89	21.98	21.71	21.97	3,534,542	21.97
9/23/2025	21.84	21.98	21.75	21.90	3,666,105	21.90
9/22/2025	21.94	22.00	21.81	21.85	2,885,966	21.85
9/19/2025	21.94	21.95	21.70	21.93	10,329,304	21.93
9/18/2025	22.13	22.14	21.72	21.82	5,311,911	21.82
9/17/2025	21.94	22.14	21.94	22.13	9,059,168	22.13
9/16/2025	22.00	22.03	21.85	21.91	2,469,218	21.91
9/15/2025	22.12	22.17	21.91	22.02	2,873,258	22.02
9/12/2025	22.07	22.13	21.92	22.10	3,030,619	22.10
9/11/2025	22.01	22.15	21.93	22.12	4,312,630	22.12
9/10/2025	22.26	22.27	21.88	21.96	4,700,729	21.96
9/09/2025	22.75	22.77	22.52	22.70	6,050,551	22.70
9/08/2025	22.97	22.97	22.65	22.70	5,479,933	22.70
9/05/2025	22.76	22.97	22.74	22.97	3,160,585	22.97
9/04/2025	22.89	22.91	22.67	22.70	2,977,999	22.70
9/03/2025	22.56	22.76	22.49	22.75	4,328,064	22.75
9/02/2025	22.80	22.80	22.47	22.55	4,587,882	22.55
8/29/2025	22.62	0.00	22.64	22.64	0	22.64
8/28/2025	22.70	22.70	22.51	22.62	2,611,976	22.62
8/27/2025	22.72	22.90	22.73	22.75	2,408,898	22.75
8/26/2025	22.96	22.98	22.69	22.71	3,911,722	22.71
8/25/2025	22.93	23.04	22.85	22.89	3,763,733	22.89
8/22/2025	23.00	23.18	22.90	22.94	2,100,157	22.94
8/21/2025	22.94	23.07	22.84	23.01	1,932,629	23.01
8/20/2025	22.92	23.07	22.92	22.92	3,809,807	22.92
8/19/2025	22.75	22.90	22.74	22.84	2,314,518	22.84
8/18/2025	22.64	22.89	22.61	22.74	2,214,938	22.74
8/15/2025	22.45	22.69	22.41	22.65	3,311,464	22.65
8/14/2025	22.40	22.48	22.38	22.44	2,306,693	22.44
8/13/2025	22.12	22.46	22.11	22.36	4,483,730	22.36
8/12/2025	22.06	22.28	22.06	22.13	2,299,431	22.13
8/11/2025	22.13	22.27	21.97	22.08	2,244,026	22.08
8/08/2025	22.12	22.29	22.08	22.10	2,723,428	22.10
8/07/2025	21.79	22.12	21.68	22.09	3,187,831	22.09
8/06/2025	21.76	21.97	21.74	21.84	6,372,916	21.84
8/05/2025	21.71	21.82	21.60	21.76	4,295,798	21.76
8/01/2025	22.32	0.00	22.32	21.54	0	21.54
7/31/2025	22.38	22.43	22.25	22.32	2,441,802	22.32