TELUS Corporation T
TSX · Kanada · İletişim
CAD 11,65-0,30 (-%2,51)
Piyasa açık· · CAD · Veriler gecikmeli olabilir
Fiyatlar gecikmeli olabilir ve yalnızca bilgilendirme amaçlıdır - yatırım tavsiyesi değildir.
Piyasa açık· · CAD · Veriler gecikmeli olabilir
Fiyatlar gecikmeli olabilir ve yalnızca bilgilendirme amaçlıdır - yatırım tavsiyesi değildir.
| Tarih | Kapanış | Değişim | Açılış | Yüksek | Düşük | Hacim |
|---|---|---|---|---|---|---|
| 2026-10-01 | CAD 11,65 | -%2,47 | CAD 11,93 | CAD 12,01 | CAD 11,61 | 6,74M |
| 2026-09-30 | CAD 11,95 | +%3,28 | CAD 11,58 | CAD 12,09 | CAD 11,57 | 13,54M |
| 2026-09-29 | CAD 11,57 | -%2,45 | CAD 11,80 | CAD 11,87 | CAD 11,53 | 12,44M |
| 2026-09-28 | CAD 11,86 | -%1,17 | CAD 11,90 | CAD 12,00 | CAD 11,75 | 12,51M |
| 2026-09-25 | CAD 12,00 | -%0,25 | CAD 12,00 | CAD 12,06 | CAD 11,89 | 8,19M |
| 2026-09-24 | CAD 12,03 | +%0,08 | CAD 12,00 | CAD 12,12 | CAD 11,88 | 11,02M |
| 2026-09-23 | CAD 12,02 | -%0,58 | CAD 12,05 | CAD 12,09 | CAD 11,85 | 8,91M |
| 2026-09-22 | CAD 12,09 | -%0,90 | CAD 12,20 | CAD 12,26 | CAD 12,07 | 7,83M |
| 2026-09-21 | CAD 12,20 | -%0,89 | CAD 12,27 | CAD 12,34 | CAD 12,17 | 8,85M |
| 2026-09-18 | CAD 12,31 | -%1,28 | CAD 12,45 | CAD 12,45 | CAD 12,22 | 22,03M |
| 2026-09-17 | CAD 12,47 | +%0,16 | CAD 12,50 | CAD 12,62 | CAD 12,42 | 5,04M |
| 2026-09-16 | CAD 12,45 | -%1,66 | CAD 12,65 | CAD 12,66 | CAD 12,38 | 7,24M |
| 2026-09-15 | CAD 12,66 | -%0,55 | CAD 12,73 | CAD 12,78 | CAD 12,53 | 6,30M |
| 2026-09-14 | CAD 12,73 | +%1,03 | CAD 12,63 | CAD 12,77 | CAD 12,47 | 6,70M |
| 2026-09-11 | CAD 12,60 | +%0,32 | CAD 12,58 | CAD 12,73 | CAD 12,56 | 6,48M |
| 2026-09-10 | CAD 12,56 | -%3,90 | CAD 12,90 | CAD 12,98 | CAD 12,52 | 10,21M |
| 2026-09-09 | CAD 13,07 | -%1,88 | CAD 13,33 | CAD 13,35 | CAD 13,04 | 7,60M |
| 2026-09-08 | CAD 13,32 | -%0,52 | CAD 13,37 | CAD 13,38 | CAD 13,21 | 5,65M |
| 2026-09-04 | CAD 13,39 | -%0,07 | CAD 13,39 | CAD 13,46 | CAD 13,32 | 6,44M |
| 2026-09-03 | CAD 13,40 | +%1,28 | CAD 13,25 | CAD 13,48 | CAD 13,25 | 6,51M |
| 2026-09-02 | CAD 13,23 | -%1,56 | CAD 13,45 | CAD 13,53 | CAD 13,22 | 6,36M |
| 2026-09-01 | CAD 13,44 | +%0,22 | CAD 13,36 | CAD 13,53 | CAD 13,34 | 5,36M |
| 2026-08-31 | CAD 13,41 | -%0,37 | CAD 13,37 | CAD 13,56 | CAD 13,37 | 13,49M |
| 2026-08-28 | CAD 13,46 | -%0,59 | CAD 13,50 | CAD 13,64 | CAD 13,23 | 5,41M |
| 2026-08-27 | CAD 13,54 | +%0,82 | CAD 13,37 | CAD 13,67 | CAD 13,33 | 5,92M |
| 2026-08-26 | CAD 13,43 | -%0,96 | CAD 13,52 | CAD 13,58 | CAD 13,38 | 4,54M |
| 2026-08-25 | CAD 13,56 | -%0,15 | CAD 13,53 | CAD 13,63 | CAD 13,45 | 5,39M |
| 2026-08-24 | CAD 13,58 | -%0,22 | CAD 13,60 | CAD 13,70 | CAD 13,54 | 4,03M |
| 2026-08-21 | CAD 13,61 | -%1,45 | CAD 13,78 | CAD 13,90 | CAD 13,61 | 6,09M |
| 2026-08-20 | CAD 13,81 | -%0,14 | CAD 13,74 | CAD 13,92 | CAD 13,61 | 5,97M |
| 2026-08-19 | CAD 13,83 | +%2,90 | CAD 13,44 | CAD 13,87 | CAD 13,40 | 6,92M |
| 2026-08-18 | CAD 13,44 | %0,00 | CAD 13,44 | CAD 13,63 | CAD 13,40 | 4,79M |
| 2026-08-17 | CAD 13,44 | -%0,74 | CAD 13,52 | CAD 13,61 | CAD 13,37 | 4,73M |
| 2026-08-14 | CAD 13,54 | +%0,59 | CAD 13,45 | CAD 13,57 | CAD 13,43 | 6,62M |
| 2026-08-13 | CAD 13,46 | +%1,58 | CAD 13,25 | CAD 13,54 | CAD 13,20 | 10,47M |
| 2026-08-12 | CAD 13,25 | -%0,97 | CAD 13,35 | CAD 13,40 | CAD 13,16 | 6,06M |
| 2026-08-11 | CAD 13,38 | +%0,15 | CAD 13,35 | CAD 13,58 | CAD 13,34 | 7,08M |
| 2026-08-10 | CAD 13,36 | -%1,26 | CAD 13,50 | CAD 13,50 | CAD 13,15 | 11,60M |
| 2026-08-07 | CAD 13,53 | -%1,60 | CAD 13,77 | CAD 13,91 | CAD 13,53 | 8,51M |
| 2026-08-06 | CAD 13,75 | %0,00 | CAD 13,77 | CAD 14,08 | CAD 13,65 | 12,44M |
| 2026-08-05 | CAD 13,75 | +%2,69 | CAD 13,50 | CAD 13,77 | CAD 13,23 | 24,97M |
| 2026-08-04 | CAD 13,39 | +%0,07 | CAD 13,10 | CAD 13,43 | CAD 12,95 | 22,16M |
| 2026-07-31 | CAD 13,38 | -%11,27 | CAD 14,00 | CAD 14,05 | CAD 12,93 | 50,34M |
| 2026-07-30 | CAD 15,08 | -%3,64 | CAD 15,52 | CAD 15,58 | CAD 15,01 | 7,73M |
| 2026-07-29 | CAD 15,65 | +%3,92 | CAD 15,05 | CAD 15,67 | CAD 15,02 | 11,55M |
| 2026-07-28 | CAD 15,06 | +%2,52 | CAD 14,80 | CAD 15,12 | CAD 14,79 | 7,87M |
| 2026-07-27 | CAD 14,69 | +%2,01 | CAD 14,49 | CAD 14,79 | CAD 14,49 | 9,36M |
| 2026-07-24 | CAD 14,40 | +%1,19 | CAD 14,23 | CAD 14,45 | CAD 14,18 | 5,05M |
| 2026-07-23 | CAD 14,23 | -%1,04 | CAD 14,30 | CAD 14,37 | CAD 14,17 | 4,93M |
| 2026-07-22 | CAD 14,38 | -%0,07 | CAD 14,39 | CAD 14,65 | CAD 14,33 | 5,67M |
| 2026-07-21 | CAD 14,39 | -%0,55 | CAD 14,27 | CAD 14,41 | CAD 14,02 | 12,08M |
| 2026-07-20 | CAD 14,47 | -%0,62 | CAD 14,53 | CAD 14,60 | CAD 14,44 | 6,34M |
| 2026-07-17 | CAD 14,56 | -%2,02 | CAD 14,93 | CAD 14,98 | CAD 14,44 | 7,90M |
| 2026-07-16 | CAD 14,86 | +%0,95 | CAD 14,60 | CAD 14,98 | CAD 14,60 | 7,37M |
| 2026-07-15 | CAD 14,72 | +%0,20 | CAD 14,65 | CAD 15,03 | CAD 14,52 | 5,82M |
| 2026-07-14 | CAD 14,69 | -%1,48 | CAD 14,87 | CAD 14,87 | CAD 14,68 | 5,24M |
| 2026-07-13 | CAD 14,91 | +%1,02 | CAD 14,90 | CAD 15,10 | CAD 14,88 | 6,59M |
| 2026-07-10 | CAD 14,76 | %0,00 | CAD 14,79 | CAD 14,96 | CAD 14,70 | 4,33M |
| 2026-07-09 | CAD 14,76 | -%0,27 | CAD 14,79 | CAD 14,80 | CAD 14,59 | 4,31M |
| 2026-07-08 | CAD 14,80 | +%0,07 | CAD 14,82 | CAD 14,96 | CAD 14,77 | 7,24M |
| 2026-07-07 | CAD 14,79 | +%1,65 | CAD 14,69 | CAD 15,19 | CAD 14,69 | 8,07M |
| 2026-07-06 | CAD 14,55 | %0,00 | CAD 14,55 | CAD 14,73 | CAD 14,35 | 7,60M |
| 2026-07-03 | CAD 14,55 | +%0,62 | CAD 14,46 | CAD 14,65 | CAD 14,38 | 4,89M |
| 2026-07-02 | CAD 14,46 | -%3,60 | CAD 15,00 | CAD 15,25 | CAD 14,28 | 17,14M |
| 2026-06-30 | CAD 15,00 | -%2,15 | CAD 15,30 | CAD 15,33 | CAD 14,95 | 14,63M |
| 2026-06-29 | CAD 15,33 | -%2,48 | CAD 15,75 | CAD 15,78 | CAD 15,27 | 9,94M |
| 2026-06-26 | CAD 15,72 | -%0,19 | CAD 15,75 | CAD 15,82 | CAD 15,66 | 6,42M |
| 2026-06-25 | CAD 15,75 | -%1,69 | CAD 16,03 | CAD 16,06 | CAD 15,66 | 15,16M |
| 2026-06-24 | CAD 16,02 | -%1,72 | CAD 16,35 | CAD 16,41 | CAD 15,95 | 15,60M |
| 2026-06-23 | CAD 16,30 | +%1,43 | CAD 16,06 | CAD 16,39 | CAD 16,05 | 6,85M |
| 2026-06-22 | CAD 16,07 | -%1,59 | CAD 16,30 | CAD 16,36 | CAD 16,05 | 11,00M |
| 2026-06-19 | CAD 16,33 | +%0,06 | CAD 16,21 | CAD 16,50 | CAD 16,21 | 11,69M |
| 2026-06-18 | CAD 16,32 | -%1,03 | CAD 16,40 | CAD 16,43 | CAD 16,18 | 8,29M |
| 2026-06-17 | CAD 16,49 | -%0,30 | CAD 16,48 | CAD 16,59 | CAD 16,40 | 9,00M |
| 2026-06-16 | CAD 16,54 | +%0,06 | CAD 16,52 | CAD 16,62 | CAD 16,33 | 7,02M |
| 2026-06-15 | CAD 16,53 | -%0,66 | CAD 16,65 | CAD 16,71 | CAD 16,52 | 6,12M |
| 2026-06-12 | CAD 16,64 | +%0,06 | CAD 16,67 | CAD 16,80 | CAD 16,45 | 9,09M |
| 2026-06-11 | CAD 16,63 | +%0,30 | CAD 16,60 | CAD 16,76 | CAD 16,45 | 10,64M |
| 2026-06-10 | CAD 16,58 | -%2,98 | CAD 16,60 | CAD 16,63 | CAD 16,37 | 9,58M |
| 2026-06-09 | CAD 17,09 | +%0,53 | CAD 17,10 | CAD 17,23 | CAD 16,98 | 11,61M |
| 2026-06-08 | CAD 17,00 | -%1,05 | CAD 17,16 | CAD 17,20 | CAD 16,86 | 10,67M |
| 2026-06-05 | CAD 17,18 | +%0,53 | CAD 17,06 | CAD 17,21 | CAD 17,05 | 7,97M |
| 2026-06-04 | CAD 17,09 | -%0,06 | CAD 17,19 | CAD 17,27 | CAD 16,83 | 10,58M |
| 2026-06-03 | CAD 17,10 | -%1,61 | CAD 17,34 | CAD 17,44 | CAD 17,04 | 9,28M |
| 2026-06-02 | CAD 17,38 | +%0,12 | CAD 17,38 | CAD 17,46 | CAD 17,21 | 9,17M |
| 2026-06-01 | CAD 17,36 | +%0,29 | CAD 17,35 | CAD 17,45 | CAD 17,29 | 5,00M |
| 2026-05-29 | CAD 17,31 | +%0,17 | CAD 17,30 | CAD 17,36 | CAD 17,15 | 7,07M |
| 2026-05-28 | CAD 17,28 | +%0,88 | CAD 17,15 | CAD 17,38 | CAD 17,08 | 4,06M |
| 2026-05-27 | CAD 17,13 | -%1,10 | CAD 17,30 | CAD 17,58 | CAD 17,13 | 6,71M |
| 2026-05-26 | CAD 17,32 | +%0,12 | CAD 17,30 | CAD 17,43 | CAD 17,18 | 5,36M |