La bourse est fermée

TELUS Corporation (TU)

NYSE - Nasdaq Cours en temps réel. Devise en USD
Ajouter à la liste dynamique
19,98+0,40 (+2,04 %)
À partir de 12:44PM EDT. Marché ouvert.
Durée:
20 mars 2022 - 20 mars 2023
Afficher:
Cours historiques
Fréquence:
Quotidiennement
Devise en USDTélécharger
DateOuvertureÉlevéFaibleClôture*Cours de clôture ajusté**Volume
20 mars 202319,6120,0519,6319,9819,98790 525
17 mars 202319,6319,6419,4219,5819,582 055 500
16 mars 202319,4119,6419,1719,6219,621 527 200
15 mars 202319,3519,5219,1319,4719,471 811 700
14 mars 202319,5019,6519,4219,5719,571 517 400
13 mars 202319,0519,4019,0419,3519,352 849 800
10 mars 202319,3019,3419,0219,1219,122 167 500
09 mars 202319,4619,6819,2619,2719,271 511 900
09 mars 20230.255 Dividende
08 mars 202319,8519,9219,7419,8019,551 646 400
07 mars 202320,1820,2119,8219,8319,571 936 100
06 mars 202320,1220,2720,0320,1719,911 572 100
03 mars 202319,9420,1419,8720,0819,822 357 300
02 mars 202319,8120,0219,7719,8919,631 213 200
01 mars 202319,9120,0119,7919,8619,601 011 100
28 févr. 202319,9519,9719,8119,8819,621 474 700
27 févr. 202320,0620,2219,9820,0019,74951 800
24 févr. 202319,9319,9819,7619,9719,71933 000
23 févr. 202320,2820,2919,9320,1119,851 989 800
22 févr. 202320,3020,3820,2120,2419,981 062 400
21 févr. 202320,4520,5520,1720,2319,971 080 100
17 févr. 202320,2820,6620,2320,6020,331 265 000
16 févr. 202320,3220,4920,0820,2820,021 113 600
15 févr. 202320,3820,5020,3120,4220,161 233 400
14 févr. 202320,4820,5820,2620,5220,261 826 800
13 févr. 202320,4020,5620,2720,4520,192 029 100
10 févr. 202320,1920,6119,9720,4320,172 198 000
09 févr. 202320,6220,8020,0220,1019,844 320 000
08 févr. 202320,9320,9820,7220,8820,611 882 200
07 févr. 202321,1721,1720,8620,9620,691 582 300
06 févr. 202321,2321,2621,0721,1720,901 280 400
03 févr. 202321,4321,5521,2621,3621,081 578 900
02 févr. 202321,7521,8221,5021,5621,281 542 900
01 févr. 202321,5121,8121,4321,7821,501 989 300
31 janv. 202321,3321,5621,2721,5521,271 406 000
30 janv. 202321,3421,4721,2721,3321,061 469 500
27 janv. 202321,4121,4921,2621,3421,071 142 200
26 janv. 202321,4021,4621,2421,4221,14905 800
25 janv. 202321,2121,3621,0321,2821,012 692 500
24 janv. 202321,4121,5021,0721,3221,051 496 700
23 janv. 202321,2521,3721,0721,2821,011 156 500
20 janv. 202320,9821,3320,8521,2620,99967 800
19 janv. 202320,9321,0820,8120,9720,701 488 700
18 janv. 202321,3421,4420,9421,0220,751 117 800
17 janv. 202321,1621,5421,1021,3321,061 524 200
13 janv. 202320,7121,0820,6821,0220,751 313 500
12 janv. 202320,5020,9120,2620,8120,542 247 600
11 janv. 202320,2020,2920,0720,2620,001 300 100
10 janv. 202320,1620,1819,9920,1019,841 493 800
09 janv. 202320,1220,3720,0220,1319,871 859 500
06 janv. 202319,7920,1819,6720,1119,851 088 200
05 janv. 202319,7019,7219,4519,5919,34960 000
04 janv. 202319,4319,8119,4319,7719,521 356 800
03 janv. 202319,3219,3519,0219,2719,021 423 700
30 déc. 202219,4819,5119,1219,3119,061 685 000
29 déc. 202219,2919,5519,2919,4919,241 274 800
28 déc. 202219,7819,8019,2019,2018,951 584 200
27 déc. 202219,6719,7919,6019,7519,50440 100
23 déc. 202219,5619,6919,4419,6719,421 266 800
22 déc. 202219,6819,6919,4119,5819,331 379 500
21 déc. 202219,7619,8219,6119,7219,471 299 000
20 déc. 202219,5119,7619,4419,6619,411 314 600
19 déc. 202219,7919,8519,4419,5419,291 747 300
16 déc. 202219,7919,9119,6119,7319,482 810 100
15 déc. 202220,3020,3419,9520,0319,772 272 600
14 déc. 202220,5720,6820,3620,4320,172 026 200
13 déc. 202220,8120,9620,6120,6320,361 429 600
12 déc. 202220,5920,6920,3920,5620,301 299 800
09 déc. 202220,6420,7820,5520,5920,321 119 700
08 déc. 202220,5620,8720,5620,7120,441 579 600
08 déc. 20220.257 Dividende
07 déc. 202220,9621,0920,8420,8820,361 529 200
06 déc. 202221,3521,3520,9220,9820,451 337 900
05 déc. 202221,1221,3921,1221,3520,822 228 200
02 déc. 202221,1721,3621,0521,2220,691 866 400
01 déc. 202221,3821,5321,2321,2920,763 333 300
30 nov. 202221,0321,3320,9621,3120,783 144 200
29 nov. 202221,4121,4120,9621,0320,501 229 800
28 nov. 202221,5721,6721,3021,4320,891 241 100
25 nov. 202221,6721,8021,6721,7621,22557 700
23 nov. 202221,5721,6621,3421,5621,021 568 100
22 nov. 202221,5621,7121,3921,6021,061 471 200
21 nov. 202221,6621,8721,5521,5821,041 303 600
18 nov. 202221,8021,9421,6721,8121,261 163 700
17 nov. 202221,6421,8421,4421,7621,22979 800
16 nov. 202221,8021,9621,7421,8021,251 033 400
15 nov. 202221,9222,0221,6421,7721,231 141 700
14 nov. 202221,8522,0821,8521,8821,33927 500
11 nov. 202221,7621,9221,6121,8921,341 070 200
10 nov. 202221,6321,8321,4921,7121,171 424 400
09 nov. 202221,2221,3421,0421,0920,561 692 400
08 nov. 202221,1621,5421,0821,2320,701 409 100
07 nov. 202221,4921,4921,0221,1820,651 397 700
04 nov. 202221,0021,3820,9021,3020,771 749 500
03 nov. 202220,2420,5020,1120,3919,881 750 000
02 nov. 202220,7721,0920,6220,6220,101 545 400
01 nov. 202221,2221,2220,7320,7920,271 230 000
31 oct. 202221,1021,1020,6320,8920,371 348 900
28 oct. 202220,9421,1820,9021,1720,641 028 200
27 oct. 202221,0221,2920,9220,9720,451 278 500
*Cours de clôture ajusté en fonction des fractionnements.**Cours de clôture ajusté pour les fractionnements et les distributions de dividendes et/ou de plus-values.
Chargement de données supplémentaires...