Comparing Back to the side-by-side chart ↗
Telus Corp (T.TO) — Historique des cours
Au 2026-10-16 — actualisé chaque nuit depuis le data lake Closelook. Lectures de journal, pas un conseil.
Cours quotidiens
| Date | Ouverture | Plus haut | Plus bas | Clôture | Var. % | Volume |
|---|---|---|---|---|---|---|
| 2026-10-16 | 11.89 | 12.00 | 11.83 | 11.91 | +0.51% | 6,281,752 |
| 2026-10-15 | 11.58 | 12.03 | 11.58 | 11.85 | +2.78% | 10,811,400 |
| 2026-10-14 | 11.42 | 11.56 | 11.28 | 11.53 | +1.59% | 8,776,100 |
| 2026-10-13 | 11.05 | 11.46 | 11.05 | 11.35 | +2.90% | 10,318,700 |
| 2026-10-09 | 11.30 | 11.33 | 10.89 | 11.03 | -3.50% | 14,938,500 |
| 2026-10-08 | 11.28 | 11.46 | 11.25 | 11.43 | +0.79% | 6,403,300 |
| 2026-10-07 | 11.16 | 11.38 | 11.15 | 11.34 | +1.34% | 9,439,500 |
| 2026-10-06 | 11.18 | 11.32 | 11.06 | 11.19 | -0.53% | 6,745,400 |
| 2026-10-05 | 11.45 | 11.47 | 11.20 | 11.25 | -1.92% | 7,933,300 |
| 2026-10-02 | 11.70 | 11.78 | 11.45 | 11.47 | -1.38% | 6,543,900 |
| 2026-10-01 | 11.93 | 12.01 | 11.61 | 11.63 | -2.68% | 9,218,100 |
| 2026-09-30 | 11.58 | 12.09 | 11.57 | 11.95 | +3.28% | 13,536,900 |
| 2026-09-29 | 11.80 | 11.87 | 11.53 | 11.57 | -2.45% | 12,443,300 |
| 2026-09-28 | 11.90 | 12.00 | 11.75 | 11.86 | -1.17% | 12,506,000 |
| 2026-09-25 | 12.00 | 12.06 | 11.89 | 12.00 | -0.25% | 8,188,300 |
| 2026-09-24 | 12.00 | 12.12 | 11.88 | 12.03 | +0.08% | 11,024,000 |
| 2026-09-23 | 12.05 | 12.09 | 11.85 | 12.02 | -0.58% | 8,909,200 |
| 2026-09-22 | 12.20 | 12.26 | 12.07 | 12.09 | -0.90% | 7,832,700 |
| 2026-09-21 | 12.27 | 12.34 | 12.17 | 12.20 | -0.89% | 8,851,200 |
| 2026-09-18 | 12.45 | 12.45 | 12.22 | 12.31 | -1.28% | 22,033,900 |
| 2026-09-17 | 12.50 | 12.62 | 12.42 | 12.47 | +0.16% | 5,038,100 |
| 2026-09-16 | 12.65 | 12.66 | 12.38 | 12.45 | -1.66% | 7,240,300 |
| 2026-09-15 | 12.73 | 12.78 | 12.53 | 12.66 | -0.55% | 6,302,500 |
| 2026-09-14 | 12.63 | 12.77 | 12.47 | 12.73 | +1.03% | 6,702,400 |
| 2026-09-11 | 12.58 | 12.73 | 12.56 | 12.60 | +0.32% | 6,482,700 |
| 2026-09-10 | 12.90 | 12.98 | 12.52 | 12.56 | -3.90% | 10,213,500 |
| 2026-09-09 | 13.33 | 13.35 | 13.04 | 13.07 | -1.88% | 7,601,900 |
| 2026-09-08 | 13.37 | 13.38 | 13.21 | 13.32 | -0.52% | 5,647,100 |
| 2026-09-04 | 13.39 | 13.46 | 13.32 | 13.39 | -0.07% | 6,439,206 |
| 2026-09-03 | 13.25 | 13.48 | 13.25 | 13.40 | +1.28% | 6,507,732 |
| 2026-09-02 | 13.45 | 13.53 | 13.22 | 13.23 | -1.56% | 6,356,494 |
| 2026-09-01 | 13.36 | 13.53 | 13.34 | 13.44 | +0.22% | 5,357,215 |
| 2026-08-31 | 13.37 | 13.56 | 13.37 | 13.41 | -0.37% | 13,494,590 |
| 2026-08-28 | 13.50 | 13.64 | 13.23 | 13.46 | -0.59% | 5,406,428 |
| 2026-08-27 | 13.37 | 13.67 | 13.33 | 13.54 | +0.82% | 5,917,090 |
| 2026-08-26 | 13.52 | 13.58 | 13.38 | 13.43 | -0.96% | 4,538,763 |
| 2026-08-25 | 13.53 | 13.63 | 13.45 | 13.56 | -0.15% | 5,386,127 |
| 2026-08-24 | 13.60 | 13.70 | 13.54 | 13.58 | -0.22% | 4,034,363 |
| 2026-08-21 | 13.78 | 13.90 | 13.61 | 13.61 | -1.45% | 6,092,999 |
| 2026-08-20 | 13.74 | 13.92 | 13.61 | 13.81 | -0.14% | 5,966,762 |
| 2026-08-19 | 13.44 | 13.87 | 13.40 | 13.83 | +2.90% | 6,923,164 |
| 2026-08-18 | 13.44 | 13.63 | 13.40 | 13.44 | +0.00% | 4,788,695 |
| 2026-08-17 | 13.52 | 13.61 | 13.37 | 13.44 | -0.74% | 4,731,789 |
| 2026-08-14 | 13.45 | 13.57 | 13.43 | 13.54 | +0.59% | 6,623,875 |
| 2026-08-13 | 13.25 | 13.54 | 13.20 | 13.46 | +1.58% | 10,473,710 |
| 2026-08-12 | 13.35 | 13.40 | 13.16 | 13.25 | -0.97% | 6,056,787 |
| 2026-08-11 | 13.35 | 13.58 | 13.34 | 13.38 | +0.15% | 7,078,903 |
| 2026-08-10 | 13.50 | 13.50 | 13.15 | 13.36 | -1.26% | 11,600,400 |
| 2026-08-07 | 13.77 | 13.90 | 13.53 | 13.53 | -1.60% | 8,513,390 |
| 2026-08-06 | 13.77 | 14.07 | 13.65 | 13.75 | +0.00% | 12,440,120 |
| 2026-08-05 | 13.50 | 13.77 | 13.23 | 13.75 | +2.69% | 24,974,789 |
| 2026-08-04 | 13.10 | 13.43 | 12.95 | 13.39 | +0.07% | 22,159,760 |
| 2026-07-31 | 14.00 | 14.05 | 12.93 | 13.38 | -11.27% | 50,341,391 |
| 2026-07-30 | 15.52 | 15.58 | 15.01 | 15.08 | -3.64% | 7,727,314 |
| 2026-07-29 | 15.05 | 15.67 | 15.02 | 15.65 | +3.92% | 11,546,980 |
| 2026-07-28 | 14.80 | 15.12 | 14.79 | 15.06 | +2.52% | 7,868,767 |
| 2026-07-27 | 14.49 | 14.79 | 14.49 | 14.69 | +2.01% | 9,362,875 |
| 2026-07-24 | 14.23 | 14.45 | 14.18 | 14.40 | +1.19% | 5,049,899 |
| 2026-07-23 | 14.30 | 14.37 | 14.17 | 14.23 | -1.04% | 4,927,314 |
| 2026-07-22 | 14.39 | 14.65 | 14.33 | 14.38 | -0.07% | 5,668,507 |
| 2026-07-21 | 14.27 | 14.41 | 14.02 | 14.39 | -0.55% | 12,078,530 |
| 2026-07-20 | 14.53 | 14.60 | 14.44 | 14.47 | -0.62% | 6,338,824 |
| 2026-07-17 | 14.93 | 14.98 | 14.44 | 14.56 | -2.02% | 7,897,840 |
| 2026-07-16 | 14.60 | 14.98 | 14.60 | 14.86 | +0.95% | 7,370,395 |
| 2026-07-15 | 14.65 | 15.03 | 14.52 | 14.72 | +0.20% | 5,821,205 |
| 2026-07-14 | 14.87 | 14.87 | 14.68 | 14.69 | -1.48% | 5,242,497 |
| 2026-07-13 | 14.90 | 15.10 | 14.88 | 14.91 | +1.02% | 6,594,163 |
| 2026-07-10 | 14.79 | 14.96 | 14.70 | 14.76 | +0.00% | 4,331,805 |
| 2026-07-09 | 14.79 | 14.80 | 14.59 | 14.76 | -0.27% | 4,310,528 |
| 2026-07-08 | 14.82 | 14.96 | 14.77 | 14.80 | +0.07% | 7,242,611 |
| 2026-07-07 | 14.69 | 15.19 | 14.69 | 14.79 | +1.65% | 8,072,982 |
| 2026-07-06 | 14.55 | 14.73 | 14.35 | 14.55 | +0.00% | 7,597,753 |
| 2026-07-03 | 14.46 | 14.64 | 14.38 | 14.55 | +0.62% | 4,886,462 |
| 2026-07-02 | 15.00 | 15.25 | 14.28 | 14.46 | -3.60% | 17,136,971 |
| 2026-06-30 | 15.30 | 15.33 | 14.95 | 15.00 | -2.15% | 14,633,000 |
| 2026-06-29 | 15.75 | 15.78 | 15.27 | 15.33 | -2.48% | 9,937,145 |
| 2026-06-26 | 15.75 | 15.81 | 15.66 | 15.72 | -0.19% | 6,415,686 |
| 2026-06-25 | 16.03 | 16.06 | 15.66 | 15.75 | -1.69% | 15,164,210 |
| 2026-06-24 | 16.35 | 16.41 | 15.95 | 16.02 | -1.72% | 15,597,450 |
| 2026-06-23 | 16.06 | 16.39 | 16.05 | 16.30 | +1.43% | 6,853,285 |
| 2026-06-22 | 16.30 | 16.36 | 16.05 | 16.07 | -1.59% | 11,002,120 |
| 2026-06-19 | 16.21 | 16.50 | 16.21 | 16.33 | +0.06% | 11,691,930 |
| 2026-06-18 | 16.40 | 16.43 | 16.18 | 16.32 | -1.03% | 8,292,282 |
| 2026-06-17 | 16.48 | 16.59 | 16.40 | 16.49 | -0.30% | 8,997,077 |
| 2026-06-16 | 16.52 | 16.62 | 16.33 | 16.54 | +0.06% | 7,022,321 |
| 2026-06-15 | 16.65 | 16.71 | 16.52 | 16.53 | -0.66% | 6,117,522 |
| 2026-06-12 | 16.67 | 16.80 | 16.45 | 16.64 | +0.06% | 9,094,655 |
| 2026-06-11 | 16.60 | 16.75 | 16.45 | 16.63 | +0.30% | 10,637,060 |
| 2026-06-10 | 16.60 | 16.63 | 16.37 | 16.58 | -2.98% | 9,583,466 |
| 2026-06-09 | 17.10 | 17.23 | 16.98 | 17.09 | +0.53% | 11,613,960 |
| 2026-06-08 | 17.16 | 17.20 | 16.86 | 17.00 | -1.05% | 10,670,830 |
| 2026-06-05 | 17.06 | 17.21 | 17.05 | 17.18 | +0.53% | 7,965,359 |
| 2026-06-04 | 17.19 | 17.27 | 16.83 | 17.09 | -0.06% | 10,578,240 |
| 2026-06-03 | 17.34 | 17.44 | 17.04 | 17.10 | -1.61% | 9,278,440 |
| 2026-06-02 | 17.38 | 17.46 | 17.21 | 17.38 | +0.12% | 9,170,277 |
| 2026-06-01 | 17.35 | 17.45 | 17.29 | 17.36 | +0.29% | 4,996,305 |
| 2026-05-29 | 17.30 | 17.36 | 17.15 | 17.31 | +0.17% | 7,072,869 |
| 2026-05-28 | 17.15 | 17.38 | 17.08 | 17.28 | +0.88% | 4,057,975 |
| 2026-05-27 | 17.30 | 17.58 | 17.13 | 17.13 | -1.10% | 6,706,453 |
| 2026-05-26 | 17.30 | 17.43 | 17.18 | 17.32 | +0.12% | 5,364,815 |
| 2026-05-25 | 17.27 | 17.35 | 17.20 | 17.30 | +0.23% | 2,197,362 |
| 2026-05-22 | 17.24 | 17.40 | 17.15 | 17.26 | +0.88% | 4,742,675 |
| 2026-05-21 | 17.03 | 17.21 | 16.93 | 17.11 | +0.23% | 7,055,872 |
| 2026-05-20 | 16.97 | 17.14 | 16.87 | 17.07 | +0.71% | 5,988,227 |
| 2026-05-19 | 16.86 | 17.17 | 16.78 | 16.95 | +0.95% | 8,975,412 |
| 2026-05-15 | 16.95 | 17.05 | 16.76 | 16.79 | -1.24% | 7,379,672 |
| 2026-05-14 | 17.03 | 17.18 | 16.95 | 17.00 | +0.29% | 5,534,795 |
| 2026-05-13 | 17.22 | 17.25 | 16.92 | 16.95 | -1.57% | 9,061,238 |
| 2026-05-12 | 17.21 | 17.41 | 17.18 | 17.22 | +0.23% | 5,206,169 |
| 2026-05-11 | 17.31 | 17.45 | 17.07 | 17.18 | -1.60% | 7,316,677 |
| 2026-05-08 | 17.48 | 17.51 | 17.20 | 17.46 | -0.51% | 9,537,685 |
| 2026-05-07 | 17.56 | 17.70 | 17.45 | 17.55 | +0.00% | 6,750,248 |
| 2026-05-06 | 17.18 | 17.58 | 17.17 | 17.55 | +2.15% | 13,595,930 |
| 2026-05-05 | 17.16 | 17.22 | 17.05 | 17.18 | +0.12% | 4,449,108 |
| 2026-05-04 | 17.00 | 17.23 | 16.97 | 17.16 | +0.53% | 6,656,773 |
| 2026-05-01 | 17.05 | 17.12 | 16.97 | 17.07 | +0.35% | 4,162,919 |
| 2026-04-30 | 16.72 | 17.06 | 16.68 | 17.01 | +1.86% | 5,397,204 |
| 2026-04-29 | 16.79 | 16.85 | 16.66 | 16.70 | -0.89% | 5,436,761 |
| 2026-04-28 | 16.60 | 17.07 | 16.60 | 16.85 | +1.63% | 9,165,000 |
| 2026-04-27 | 16.80 | 16.89 | 16.57 | 16.58 | -1.54% | 4,423,018 |
| 2026-04-24 | 16.99 | 17.01 | 16.77 | 16.84 | -0.88% | 3,950,814 |
| 2026-04-23 | 16.80 | 17.03 | 16.76 | 16.99 | +1.01% | 5,738,924 |
| 2026-04-22 | 16.84 | 16.93 | 16.74 | 16.82 | +0.00% | 5,605,531 |
| 2026-04-21 | 16.83 | 16.95 | 16.71 | 16.82 | -0.12% | 5,425,646 |
| 2026-04-20 | 17.00 | 17.00 | 16.76 | 16.84 | -0.88% | 5,221,244 |
| 2026-04-17 | 17.00 | 17.16 | 16.93 | 16.99 | +0.35% | 6,913,858 |
| 2026-04-16 | 16.99 | 17.08 | 16.92 | 16.93 | +0.18% | 5,215,842 |
| 2026-04-15 | 16.84 | 16.96 | 16.71 | 16.90 | +0.72% | 6,291,767 |
| 2026-04-14 | 16.61 | 16.86 | 16.60 | 16.78 | +0.72% | 5,472,815 |
| 2026-04-13 | 16.31 | 16.66 | 16.18 | 16.66 | +1.52% | 6,877,507 |
| 2026-04-10 | 16.27 | 16.74 | 16.24 | 16.41 | +0.86% | 8,892,672 |
| 2026-04-09 | 17.39 | 17.40 | 16.23 | 16.27 | -6.87% | 19,458,779 |
| 2026-04-08 | 17.58 | 17.63 | 17.40 | 17.47 | +0.17% | 6,858,375 |
| 2026-04-07 | 17.81 | 17.89 | 17.39 | 17.44 | -2.57% | 12,108,510 |
| 2026-04-06 | 17.87 | 18.02 | 17.82 | 17.90 | -0.11% | 6,184,563 |
| 2026-04-02 | 17.84 | 17.93 | 17.52 | 17.92 | -0.67% | 12,088,720 |
| 2026-04-01 | 17.93 | 18.05 | 17.86 | 18.04 | +0.89% | 5,412,505 |
| 2026-03-31 | 18.05 | 18.10 | 17.81 | 17.88 | -0.50% | 6,269,618 |
| 2026-03-30 | 17.73 | 18.09 | 17.72 | 17.97 | +1.35% | 6,875,885 |
| 2026-03-27 | 17.77 | 17.81 | 17.58 | 17.73 | -0.67% | 5,397,998 |
| 2026-03-26 | 17.87 | 17.99 | 17.73 | 17.85 | -0.17% | 7,032,703 |
| 2026-03-25 | 18.23 | 18.23 | 17.82 | 17.88 | -1.27% | 6,291,074 |
| 2026-03-24 | 18.03 | 18.28 | 17.95 | 18.11 | +0.06% | 3,540,331 |
| 2026-03-23 | 17.99 | 18.14 | 17.91 | 18.10 | +0.33% | 4,742,442 |
| 2026-03-20 | 17.98 | 18.17 | 17.93 | 18.04 | -0.22% | 11,162,000 |
| 2026-03-19 | 18.20 | 18.30 | 17.95 | 18.08 | -1.04% | 6,823,190 |
| 2026-03-18 | 18.29 | 18.39 | 18.22 | 18.27 | -0.60% | 4,466,199 |
| 2026-03-17 | 18.33 | 18.49 | 18.32 | 18.38 | +0.49% | 4,573,242 |
| 2026-03-16 | 18.00 | 18.33 | 17.94 | 18.29 | +1.55% | 5,732,303 |
| 2026-03-13 | 18.01 | 18.20 | 17.91 | 18.01 | +0.06% | 5,707,129 |
| 2026-03-12 | 18.00 | 18.18 | 17.89 | 18.00 | -0.22% | 8,268,470 |
| 2026-03-11 | 18.26 | 18.26 | 17.87 | 18.04 | -3.11% | 13,682,200 |
| 2026-03-10 | 18.84 | 18.84 | 18.56 | 18.62 | +0.22% | 11,893,160 |
| 2026-03-09 | 18.50 | 18.72 | 18.35 | 18.58 | -0.32% | 7,421,419 |
| 2026-03-06 | 18.85 | 18.94 | 18.61 | 18.64 | -1.27% | 9,623,815 |
| 2026-03-05 | 18.91 | 18.95 | 18.71 | 18.88 | -0.47% | 6,982,645 |
| 2026-03-04 | 18.85 | 19.03 | 18.79 | 18.97 | +1.07% | 7,329,008 |
| 2026-03-03 | 18.38 | 18.78 | 18.22 | 18.77 | +2.12% | 9,381,305 |
| 2026-03-02 | 18.65 | 18.72 | 18.30 | 18.38 | -1.71% | 9,613,389 |
| 2026-02-27 | 18.70 | 18.86 | 18.68 | 18.70 | -0.11% | 7,042,347 |
| 2026-02-26 | 18.51 | 18.72 | 18.45 | 18.72 | +1.52% | 5,675,746 |
| 2026-02-25 | 18.54 | 18.56 | 18.33 | 18.44 | -0.70% | 6,329,979 |
| 2026-02-24 | 18.65 | 18.73 | 18.45 | 18.57 | -0.16% | 5,729,478 |
| 2026-02-23 | 18.61 | 18.68 | 18.55 | 18.60 | -0.05% | 6,773,650 |
| 2026-02-20 | 18.54 | 18.61 | 18.45 | 18.61 | +0.38% | 3,777,932 |
| 2026-02-19 | 18.60 | 18.65 | 18.41 | 18.54 | -0.22% | 6,714,576 |
| 2026-02-18 | 18.69 | 18.69 | 18.48 | 18.58 | -0.21% | 7,350,713 |
| 2026-02-17 | 18.33 | 18.63 | 18.31 | 18.62 | +1.47% | 7,296,511 |
| 2026-02-13 | 18.85 | 18.90 | 18.07 | 18.35 | -3.22% | 15,538,580 |
| 2026-02-12 | 19.34 | 19.34 | 18.63 | 18.96 | -1.91% | 11,620,070 |
| 2026-02-11 | 19.40 | 19.49 | 19.30 | 19.33 | -0.46% | 10,294,720 |
| 2026-02-10 | 19.31 | 19.51 | 19.30 | 19.42 | +0.78% | 9,626,510 |
| 2026-02-09 | 19.28 | 19.41 | 19.08 | 19.27 | -0.26% | 4,813,923 |
| 2026-02-06 | 19.50 | 19.52 | 19.17 | 19.32 | -1.23% | 7,262,364 |
| 2026-02-05 | 19.35 | 19.56 | 19.26 | 19.56 | +0.31% | 7,694,852 |
| 2026-02-04 | 19.02 | 19.58 | 18.97 | 19.50 | +3.07% | 16,776,420 |
| 2026-02-03 | 18.80 | 19.09 | 18.76 | 18.92 | +0.21% | 7,327,233 |
| 2026-02-02 | 19.00 | 19.18 | 18.80 | 18.88 | -0.63% | 7,085,292 |
| 2026-01-30 | 18.75 | 19.02 | 18.65 | 19.00 | +1.28% | 7,941,143 |
| 2026-01-29 | 18.90 | 19.03 | 18.75 | 18.76 | -0.95% | 7,108,789 |
| 2026-01-28 | 18.80 | 19.02 | 18.78 | 18.94 | +0.64% | 6,914,744 |
| 2026-01-27 | 19.06 | 19.22 | 18.81 | 18.82 | -1.05% | 5,962,872 |
| 2026-01-26 | 19.00 | 19.07 | 18.90 | 19.02 | +0.05% | 4,652,930 |
| 2026-01-23 | 18.83 | 19.02 | 18.76 | 19.01 | +1.06% | 6,400,270 |
| 2026-01-22 | 18.54 | 18.84 | 18.54 | 18.81 | +1.68% | 4,386,040 |
| 2026-01-21 | 18.35 | 18.55 | 18.34 | 18.50 | +0.71% | 5,406,956 |
| 2026-01-20 | 18.75 | 18.76 | 18.34 | 18.37 | -2.18% | 9,355,197 |
| 2026-01-19 | 18.89 | 18.92 | 18.78 | 18.78 | -0.48% | 3,804,794 |
| 2026-01-16 | 18.91 | 18.97 | 18.80 | 18.87 | -0.21% | 7,668,358 |
| 2026-01-15 | 18.84 | 18.95 | 18.74 | 18.91 | +0.42% | 4,104,348 |
| 2026-01-14 | 18.56 | 18.86 | 18.56 | 18.83 | +1.67% | 4,499,678 |
| 2026-01-13 | 18.75 | 18.78 | 18.49 | 18.52 | -0.96% | 5,427,828 |
| 2026-01-12 | 18.60 | 18.71 | 18.52 | 18.70 | +0.65% | 4,900,712 |
| 2026-01-09 | 18.55 | 18.65 | 18.51 | 18.58 | +0.38% | 4,034,545 |
| 2026-01-08 | 18.30 | 18.60 | 18.25 | 18.51 | +1.65% | 6,750,631 |
| 2026-01-07 | 18.24 | 18.34 | 18.13 | 18.21 | -0.16% | 5,748,642 |
| 2026-01-06 | 18.05 | 18.32 | 18.05 | 18.24 | +1.22% | 8,138,430 |
| 2026-01-05 | 18.05 | 18.08 | 17.76 | 18.02 | +0.17% | 6,148,857 |
| 2026-01-02 | 18.13 | 18.25 | 17.99 | 17.99 | -0.55% | 5,577,226 |
| 2025-12-31 | 17.95 | 18.10 | 17.83 | 18.09 | +1.23% | 5,905,891 |
| 2025-12-30 | 17.84 | 17.94 | 17.72 | 17.87 | +0.56% | 6,907,692 |
| 2025-12-29 | 17.49 | 17.81 | 17.49 | 17.77 | +1.54% | 8,502,902 |
| 2025-12-24 | 17.42 | 17.53 | 17.39 | 17.50 | +0.40% | 6,999,690 |
| 2025-12-23 | 17.39 | 17.47 | 17.31 | 17.43 | +0.17% | 6,951,885 |
| 2025-12-22 | 17.36 | 17.48 | 17.26 | 17.40 | -0.11% | 9,374,308 |
| 2025-12-19 | 17.31 | 17.50 | 17.27 | 17.42 | -0.11% | 16,248,300 |
| 2025-12-18 | 17.45 | 17.55 | 17.31 | 17.44 | +0.00% | 11,728,860 |
| 2025-12-17 | 17.48 | 17.61 | 17.39 | 17.44 | -0.40% | 9,031,326 |
| 2025-12-16 | 17.55 | 17.67 | 17.43 | 17.51 | -0.40% | 9,484,523 |
| 2025-12-15 | 17.63 | 17.85 | 17.51 | 17.58 | -0.28% | 11,519,980 |
| 2025-12-12 | 17.58 | 17.66 | 17.46 | 17.63 | +0.17% | 10,229,740 |
| 2025-12-11 | 17.80 | 17.88 | 17.53 | 17.60 | -3.83% | 10,262,110 |
| 2025-12-10 | 18.47 | 18.50 | 18.19 | 18.30 | -0.92% | 11,031,460 |
| 2025-12-09 | 18.61 | 18.74 | 18.44 | 18.47 | -0.38% | 7,433,729 |
| 2025-12-08 | 18.74 | 18.75 | 18.38 | 18.54 | -0.86% | 14,841,780 |
| 2025-12-05 | 18.65 | 18.82 | 18.51 | 18.70 | +0.27% | 6,231,888 |
| 2025-12-04 | 18.73 | 18.87 | 18.62 | 18.65 | +0.54% | 8,401,999 |
| 2025-12-03 | 18.60 | 18.99 | 18.39 | 18.55 | +1.53% | 15,428,130 |
| 2025-12-02 | 18.13 | 18.27 | 18.06 | 18.27 | +0.83% | 7,600,852 |
| 2025-12-01 | 18.25 | 18.25 | 17.92 | 18.12 | -1.20% | 13,589,960 |
| 2025-11-28 | 18.33 | 18.40 | 18.25 | 18.34 | +0.05% | 5,329,868 |
| 2025-11-27 | 18.24 | 18.43 | 18.24 | 18.33 | +0.60% | 4,045,511 |
| 2025-11-26 | 18.23 | 18.36 | 18.19 | 18.22 | -0.33% | 6,351,246 |
| 2025-11-25 | 18.30 | 18.47 | 18.14 | 18.28 | -0.22% | 7,707,635 |
| 2025-11-24 | 18.70 | 18.72 | 18.23 | 18.32 | -2.08% | 15,782,780 |
| 2025-11-21 | 18.80 | 19.00 | 18.70 | 18.71 | -0.69% | 8,648,054 |
| 2025-11-20 | 19.00 | 19.03 | 18.77 | 18.84 | -0.95% | 6,982,345 |
| 2025-11-19 | 19.10 | 19.26 | 18.68 | 19.02 | +0.11% | 12,901,110 |
| 2025-11-18 | 19.86 | 19.86 | 18.95 | 19.00 | -5.28% | 16,708,590 |
| 2025-11-17 | 20.36 | 20.39 | 20.01 | 20.06 | -1.57% | 11,540,670 |
| 2025-11-14 | 20.60 | 20.60 | 20.36 | 20.38 | -1.16% | 6,106,054 |
| 2025-11-13 | 20.51 | 20.67 | 20.44 | 20.62 | +0.34% | 5,002,948 |
| 2025-11-12 | 20.64 | 20.77 | 20.50 | 20.55 | -0.68% | 5,014,084 |
| 2025-11-11 | 20.60 | 20.78 | 20.60 | 20.69 | +0.05% | 4,995,116 |
| 2025-11-10 | 20.80 | 20.97 | 20.41 | 20.68 | -0.43% | 4,841,630 |
| 2025-11-07 | 20.61 | 20.83 | 20.35 | 20.77 | +0.53% | 7,316,581 |
| 2025-11-06 | 20.67 | 20.86 | 20.62 | 20.66 | +0.00% | 6,311,977 |
| 2025-11-05 | 20.47 | 20.75 | 20.47 | 20.66 | +0.88% | 10,346,580 |
| 2025-11-04 | 20.50 | 20.58 | 20.39 | 20.48 | -0.10% | 3,724,404 |
| 2025-11-03 | 20.54 | 20.55 | 20.29 | 20.50 | -0.05% | 6,014,402 |
| 2025-10-31 | 20.63 | 20.63 | 20.46 | 20.51 | -0.53% | 5,192,048 |
| 2025-10-30 | 20.64 | 20.70 | 20.54 | 20.62 | +0.24% | 3,774,939 |
| 2025-10-29 | 20.85 | 20.90 | 20.45 | 20.57 | -1.34% | 6,840,205 |
| 2025-10-28 | 20.86 | 20.98 | 20.74 | 20.85 | -0.29% | 4,315,119 |
| 2025-10-27 | 21.05 | 21.05 | 20.86 | 20.91 | -0.81% | 4,668,331 |
| 2025-10-24 | 21.15 | 21.19 | 21.00 | 21.08 | -0.19% | 3,346,755 |
| 2025-10-23 | 21.22 | 21.37 | 21.08 | 21.12 | -0.66% | 3,840,182 |
| 2025-10-22 | 21.07 | 21.29 | 21.05 | 21.26 | +0.76% | 2,917,926 |
| 2025-10-21 | 21.15 | 21.18 | 21.03 | 21.10 | -0.19% | 4,291,753 |
| 2025-10-20 | 21.50 | 21.63 | 21.13 | 21.14 | -1.58% | 4,523,832 |
Les 250 dernières séances, de la plus récente à la plus ancienne.
Rendements saisonniers
Meilleur mois historique : Janv (+6.50%). Pire mois : Nov (-10.54%). Sur 2 ans de données quotidiennes (2025–2026).
FAQ · à partir des données de cours actuelles · au 2026-10-16
Réponses rapides
Quel est le dernier cours de clôture de Telus Corp (T.TO) ?
11.91 le 2026-10-16, selon le registre quotidien des cours du data lake Closelook.
Quels sont le plus haut et le plus bas sur 52 semaines de T.TO ?
Plus haut à 21.63 et plus bas à 10.89 sur les 52 dernières semaines, au 2026-10-16.
Quel est historiquement le mois le plus fort et le plus faible de Telus Corp ?
Historiquement, le mois le plus fort de T.TO a été Janv (moyenne +6.50%) et le plus faible Nov (moyenne -10.54%), sur 2 ans de données quotidiennes (2025–2026).
Combien d’années de saisonnalité cette page couvre-t-elle ?
2 ans (2025–2026), calculés à partir de 450 bougies quotidiennes du data lake Closelook.