TELUS Corporation - Price History

Monthly price history for T.TO (TELUS Corporation)

DateAdjusted priceReal price
March 2024 21.67 CAD 21.67 CAD
February 2024 23.72 CAD 23.72 CAD
January 2024 24.08 CAD 24.08 CAD
December 2023 23.58 CAD 23.58 CAD
November 2023 23.93 CAD 24.28 CAD
October 2023 22.03 CAD 22.36 CAD
September 2023 21.86 CAD 22.18 CAD
August 2023 23.02 CAD 23.73 CAD
July 2023 22.78 CAD 23.48 CAD
June 2023 25.01 CAD 25.78 CAD
May 2023 24.60 CAD 25.72 CAD
April 2023 27.47 CAD 28.72 CAD
March 2023 25.66 CAD 26.83 CAD
February 2023 25.61 CAD 27.13 CAD
January 2023 27.07 CAD 28.67 CAD
December 2022 24.67 CAD 26.13 CAD
November 2022 26.70 CAD 28.64 CAD
October 2022 26.53 CAD 28.45 CAD
September 2022 25.58 CAD 27.43 CAD
August 2022 27.26 CAD 29.58 CAD
July 2022 27.17 CAD 29.48 CAD
June 2022 26.42 CAD 28.67 CAD
May 2022 28.85 CAD 31.65 CAD
April 2022 29.30 CAD 32.14 CAD
March 2022 29.77 CAD 32.66 CAD
February 2022 28.90 CAD 32.01 CAD
January 2022 27.00 CAD 29.91 CAD
December 2021 26.89 CAD 29.79 CAD
November 2021 26.07 CAD 29.20 CAD
October 2021 25.34 CAD 28.39 CAD
September 2021 24.85 CAD 27.84 CAD
August 2021 25.68 CAD 29.07 CAD
July 2021 24.48 CAD 27.71 CAD
June 2021 24.56 CAD 27.80 CAD
May 2021 23.67 CAD 27.10 CAD
April 2021 22.27 CAD 25.50 CAD
March 2021 21.86 CAD 25.03 CAD
February 2021 22.01 CAD 25.50 CAD
January 2021 22.78 CAD 26.39 CAD
December 2020 21.76 CAD 25.21 CAD
November 2020 21.36 CAD 25.05 CAD
October 2020 19.43 CAD 22.78 CAD
September 2020 19.98 CAD 23.43 CAD
August 2020 20.24 CAD 24.02 CAD
July 2020 19.57 CAD 23.23 CAD
June 2020 19.18 CAD 22.77 CAD
May 2020 19.87 CAD 23.86 CAD
April 2020 18.95 CAD 22.75 CAD
March 2020 18.53 CAD 22.25 CAD
February 2020 19.92 CAD 48.44 CAD
January 2020 21.82 CAD 53.05 CAD
December 2019 20.68 CAD 50.28 CAD
November 2019 20.39 CAD 50.15 CAD
October 2019 19.05 CAD 46.85 CAD
September 2019 19.17 CAD 47.15 CAD
August 2019 19.39 CAD 48.23 CAD
July 2019 19.07 CAD 47.44 CAD
June 2019 19.46 CAD 48.41 CAD
May 2019 19.84 CAD 49.92 CAD
April 2019 19.61 CAD 49.33 CAD
March 2019 19.66 CAD 49.46 CAD
February 2019 18.78 CAD 47.80 CAD
January 2019 18.08 CAD 46.02 CAD
December 2018 17.78 CAD 45.25 CAD
November 2018 18.53 CAD 47.69 CAD
October 2018 17.51 CAD 45.08 CAD
September 2018 18.49 CAD 47.61 CAD
August 2018 18.60 CAD 48.39 CAD
July 2018 18.27 CAD 47.55 CAD
June 2018 17.95 CAD 46.70 CAD
May 2018 17.32 CAD 45.59 CAD
April 2018 17.46 CAD 45.95 CAD
March 2018 17.19 CAD 45.24 CAD
February 2018 17.41 CAD 46.32 CAD
January 2018 17.41 CAD 46.31 CAD
December 2017 17.90 CAD 47.62 CAD
November 2017 17.74 CAD 47.68 CAD
October 2017 17.38 CAD 46.72 CAD
September 2017 16.69 CAD 44.88 CAD
August 2017 16.63 CAD 45.21 CAD
July 2017 16.56 CAD 45.03 CAD
June 2017 16.47 CAD 44.77 CAD
May 2017 16.72 CAD 45.94 CAD
April 2017 16.53 CAD 45.42 CAD
March 2017 15.71 CAD 43.17 CAD
February 2017 15.55 CAD 43.22 CAD
January 2017 15.63 CAD 43.44 CAD
December 2016 15.38 CAD 42.75 CAD
November 2016 14.93 CAD 41.96 CAD
October 2016 15.45 CAD 43.43 CAD
September 2016 15.40 CAD 43.29 CAD
August 2016 15.15 CAD 43.02 CAD
July 2016 15.38 CAD 43.69 CAD
June 2016 14.65 CAD 41.60 CAD
May 2016 14.47 CAD 41.57 CAD
April 2016 13.85 CAD 39.78 CAD
March 2016 14.72 CAD 42.28 CAD
February 2016 13.57 CAD 39.41 CAD
January 2016 13.42 CAD 38.97 CAD
December 2015 13.18 CAD 38.26 CAD
November 2015 14.46 CAD 42.44 CAD
October 2015 14.87 CAD 43.64 CAD
September 2015 14.32 CAD 42.05 CAD
August 2015 14.52 CAD 43.04 CAD
July 2015 15.06 CAD 44.65 CAD
June 2015 14.51 CAD 43.03 CAD
May 2015 14.14 CAD 42.34 CAD
April 2015 13.94 CAD 41.73 CAD
March 2015 14.05 CAD 42.07 CAD
February 2015 14.70 CAD 44.44 CAD
January 2015 14.42 CAD 43.59 CAD
December 2014 13.86 CAD 41.89 CAD
November 2014 14.18 CAD 43.28 CAD
October 2014 13.23 CAD 40.39 CAD
September 2014 12.53 CAD 38.24 CAD
August 2014 12.87 CAD 39.65 CAD
July 2014 12.35 CAD 38.06 CAD
June 2014 12.91 CAD 39.77 CAD
May 2014 13.17 CAD 40.95 CAD
April 2014 12.42 CAD 38.62 CAD
March 2014 12.74 CAD 39.63 CAD
February 2014 12.50 CAD 39.23 CAD
January 2014 12.40 CAD 38.93 CAD
December 2013 11.65 CAD 36.56 CAD
November 2013 11.85 CAD 37.56 CAD
October 2013 11.49 CAD 36.42 CAD
September 2013 10.77 CAD 34.14 CAD
August 2013 10.10 CAD 32.32 CAD
July 2013 9.75 CAD 31.21 CAD
June 2013 9.59 CAD 30.70 CAD
May 2013 11.17 CAD 36.11 CAD
April 2013 11.21 CAD 36.25 CAD
March 2013 10.85 CAD 70.16 CAD
February 2013 10.87 CAD 70.89 CAD
January 2013 10.33 CAD 67.39 CAD
December 2012 9.98 CAD 65.10 CAD
November 2012 9.84 CAD 64.84 CAD
October 2012 9.84 CAD 64.84 CAD
September 2012 9.41 CAD 62.01 CAD
August 2012 9.33 CAD 62.07 CAD
July 2012 9.41 CAD 62.62 CAD
June 2012 9.19 CAD 61.14 CAD
May 2012 8.95 CAD 60.12 CAD
April 2012 8.82 CAD 59.31 CAD
March 2012 8.61 CAD 57.88 CAD
February 2012 8.48 CAD 57.58 CAD
January 2012 8.32 CAD 56.52 CAD
December 2011 8.49 CAD 57.64 CAD
November 2011 8.05 CAD 55.25 CAD
October 2011 7.82 CAD 53.63 CAD
September 2011 7.48 CAD 51.35 CAD
August 2011 7.79 CAD 53.98 CAD
July 2011 7.59 CAD 52.59 CAD
June 2011 7.66 CAD 53.10 CAD
May 2011 7.57 CAD 53.03 CAD
April 2011 7.12 CAD 49.86 CAD
March 2011 7.08 CAD 49.57 CAD
February 2011 6.80 CAD 48.15 CAD
January 2011 7.01 CAD 49.65 CAD
December 2010 6.42 CAD 45.48 CAD
November 2010 6.51 CAD 46.60 CAD
October 2010 6.31 CAD 45.20 CAD
September 2010 6.38 CAD 45.72 CAD
August 2010 6.07 CAD 44.00 CAD
July 2010 5.62 CAD 40.68 CAD
June 2010 5.55 CAD 40.17 CAD
May 2010 5.33 CAD 39.11 CAD
April 2010 5.12 CAD 37.58 CAD
March 2010 5.15 CAD 37.80 CAD
February 2010 4.65 CAD 34.53 CAD
January 2010 4.46 CAD 33.13 CAD
December 2009 4.59 CAD 34.11 CAD
November 2009 4.54 CAD 34.20 CAD
October 2009 4.51 CAD 33.99 CAD
September 2009 4.58 CAD 34.54 CAD
August 2009 4.44 CAD 33.95 CAD
July 2009 4.07 CAD 31.10 CAD
June 2009 4.04 CAD 30.85 CAD
May 2009 4.17 CAD 32.35 CAD
April 2009 3.76 CAD 29.15 CAD
March 2009 4.48 CAD 34.68 CAD
February 2009 4.31 CAD 33.92 CAD
January 2009 4.42 CAD 34.76 CAD
December 2008 4.72 CAD 37.17 CAD
November 2008 4.92 CAD 39.22 CAD
October 2008 5.34 CAD 42.57 CAD
September 2008 4.88 CAD 38.87 CAD
August 2008 5.29 CAD 42.65 CAD
July 2008 4.72 CAD 38.00 CAD
June 2008 5.32 CAD 42.87 CAD
May 2008 5.88 CAD 47.80 CAD
April 2008 5.69 CAD 46.32 CAD
March 2008 5.49 CAD 44.70 CAD
February 2008 5.46 CAD 44.92 CAD
January 2008 5.31 CAD 43.64 CAD
December 2007 6.01 CAD 49.44 CAD
November 2007 5.64 CAD 46.82 CAD
October 2007 6.92 CAD 57.45 CAD
September 2007 6.93 CAD 57.50 CAD
August 2007 6.68 CAD 55.85 CAD
July 2007 7.11 CAD 59.43 CAD
June 2007 7.63 CAD 63.77 CAD
May 2007 7.74 CAD 65.09 CAD
April 2007 7.32 CAD 61.54 CAD
March 2007 7.01 CAD 58.90 CAD
February 2007 6.66 CAD 56.35 CAD
January 2007 6.60 CAD 55.85 CAD
December 2006 6.33 CAD 53.52 CAD
November 2006 6.58 CAD 56.02 CAD
October 2006 7.62 CAD 64.93 CAD
September 2006 7.39 CAD 62.90 CAD
August 2006 6.34 CAD 54.25 CAD
July 2006 5.71 CAD 48.90 CAD
June 2006 5.38 CAD 46.03 CAD
May 2006 5.32 CAD 45.80 CAD
April 2006 5.44 CAD 46.85 CAD
March 2006 5.32 CAD 45.82 CAD
February 2006 5.16 CAD 44.71 CAD
January 2006 5.26 CAD 45.57 CAD
December 2005 5.53 CAD 47.86 CAD
November 2005 5.28 CAD 46.02 CAD
October 2005 5.21 CAD 45.40 CAD
September 2005 5.57 CAD 48.51 CAD
August 2005 5.14 CAD 45.00 CAD
July 2005 4.99 CAD 43.70 CAD
June 2005 4.92 CAD 43.06 CAD
May 2005 4.75 CAD 41.80 CAD
April 2005 4.40 CAD 38.73 CAD
March 2005 4.42 CAD 38.89 CAD
February 2005 4.32 CAD 38.15 CAD
January 2005 4.07 CAD 36.00 CAD
December 2004 4.10 CAD 36.22 CAD
November 2004 3.66 CAD 32.55 CAD
October 2004 3.40 CAD 30.21 CAD
September 2004 2.95 CAD 26.20 CAD
August 2004 2.99 CAD 26.70 CAD
July 2004 2.82 CAD 25.22 CAD
June 2004 2.44 CAD 21.81 CAD
May 2004 2.61 CAD 23.45 CAD
April 2004 2.58 CAD 23.25 CAD
March 2004 2.59 CAD 23.30 CAD
February 2004 2.82 CAD 25.50 CAD
January 2004 2.79 CAD 25.26 CAD
December 2003 2.87 CAD 25.95 CAD
November 2003 2.75 CAD 25.00 CAD
October 2003 2.74 CAD 24.97 CAD
September 2003 2.53 CAD 23.07 CAD
August 2003 2.81 CAD 25.70 CAD
July 2003 2.81 CAD 25.75 CAD
June 2003 2.61 CAD 23.91 CAD
May 2003 2.35 CAD 21.70 CAD
April 2003 2.27 CAD 20.90 CAD
March 2003 1.79 CAD 16.49 CAD
February 2003 1.84 CAD 17.15 CAD
January 2003 1.87 CAD 17.42 CAD
December 2002 1.88 CAD 17.45 CAD
November 2002 1.68 CAD 15.80 CAD
October 2002 1.22 CAD 11.47 CAD
September 2002 1.25 CAD 11.74 CAD
August 2002 1.14 CAD 10.88 CAD
July 2002 0.87 CAD 8.30 CAD
June 2002 1.14 CAD 10.81 CAD
May 2002 1.53 CAD 14.70 CAD
April 2002 1.65 CAD 15.87 CAD
March 2002 1.90 CAD 18.26 CAD
February 2002 1.93 CAD 18.71 CAD
January 2002 2.37 CAD 23.00 CAD
December 2001 2.50 CAD 24.25 CAD
November 2001 2.64 CAD 25.70 CAD
October 2001 2.49 CAD 24.25 CAD
September 2001 1.94 CAD 18.90 CAD
August 2001 2.36 CAD 23.31 CAD
July 2001 2.74 CAD 27.14 CAD
June 2001 3.46 CAD 34.20 CAD
May 2001 3.45 CAD 34.45 CAD
April 2001 3.35 CAD 33.45 CAD
March 2001 3.44 CAD 34.35 CAD
February 2001 3.73 CAD 37.60 CAD
January 2001 4.18 CAD 42.10 CAD
December 2000 4.12 CAD 41.55 CAD
November 2000 3.78 CAD 38.50 CAD
October 2000 3.93 CAD 40.00 CAD
September 2000 3.98 CAD 40.50 CAD
August 2000 3.84 CAD 39.40 CAD
July 2000 4.48 CAD 46.00 CAD
June 2000 3.85 CAD 39.50 CAD
May 2000 3.58 CAD 37.10 CAD
April 2000 3.76 CAD 38.90 CAD
March 2000 4.15 CAD 43.00 CAD
February 2000 3.74 CAD 39.00 CAD
January 2000 3.64 CAD 38.00 CAD
December 1999 3.37 CAD 35.15 CAD
November 1999 2.98 CAD 31.40 CAD
October 1999 2.91 CAD 30.70 CAD
September 1999 2.90 CAD 30.65 CAD
August 1999 3.07 CAD 32.70 CAD
July 1999 3.15 CAD 33.60 CAD
June 1999 3.32 CAD 35.40 CAD
May 1999 3.29 CAD 35.40 CAD
April 1999 3.37 CAD 36.30 CAD
March 1999 3.44 CAD 37.00 CAD
February 1999 3.86 CAD 41.90 CAD
January 1999 3.68 CAD 40.00 CAD
December 1998 3.85 CAD 41.80 CAD
November 1998 3.92 CAD 42.55 CAD
October 1998 3.84 CAD 41.70 CAD
September 1998 3.31 CAD 36.00 CAD
August 1998 3.40 CAD 37.00 CAD
July 1998 3.92 CAD 42.60 CAD
June 1998 5.06 CAD 55.00 CAD
May 1998 5.00 CAD 54.30 CAD
April 1998 4.81 CAD 52.25 CAD
March 1998 5.07 CAD 55.10 CAD
February 1998 4.44 CAD 96.50 CAD
January 1998 3.76 CAD 81.80 CAD
December 1997 4.09 CAD 89.00 CAD
November 1997 3.41 CAD 74.20 CAD
October 1997 3.42 CAD 74.40 CAD
September 1997 3.28 CAD 71.40 CAD
August 1997 3.07 CAD 66.80 CAD
July 1997 3.31 CAD 72.00 CAD
June 1997 2.98 CAD 64.80 CAD
May 1997 2.85 CAD 62.00 CAD
April 1997 2.58 CAD 56.00 CAD
March 1997 2.78 CAD 60.50 CAD
February 1997 2.75 CAD 59.80 CAD
January 1997 2.70 CAD 58.60 CAD
December 1996 2.73 CAD 59.30 CAD
November 1996 2.84 CAD 61.80 CAD
October 1996 2.62 CAD 57.00 CAD
September 1996 2.51 CAD 54.50 CAD
August 1996 2.58 CAD 56.00 CAD
July 1996 2.45 CAD 53.30 CAD
June 1996 2.44 CAD 53.10 CAD
May 1996 2.43 CAD 52.80 CAD
April 1996 2.45 CAD 53.30 CAD
March 1996 2.33 CAD 50.75 CAD
February 1996 2.32 CAD 50.50 CAD
January 1996 2.40 CAD 52.25 CAD
December 1995 2.30 CAD 50.00 CAD
November 1995 2.20 CAD 47.75 CAD
October 1995 2.21 CAD 48.00 CAD
September 1995 2.16 CAD 47.00 CAD
August 1995 2.21 CAD 48.00 CAD
July 1995 2.17 CAD 47.25 CAD
June 1995 2.17 CAD 47.25 CAD
May 1995 2.17 CAD 47.25 CAD
April 1995 2.16 CAD 47.00 CAD
March 1995 2.21 CAD 48.00 CAD
February 1995 2.29 CAD 49.75 CAD
January 1995 2.19 CAD 47.50 CAD
December 1994 2.21 CAD 48.00 CAD
November 1994 2.20 CAD 47.75 CAD
October 1994 2.30 CAD 50.00 CAD
September 1994 2.37 CAD 51.50 CAD
August 1994 2.40 CAD 52.25 CAD
July 1994 2.19 CAD 47.50 CAD
June 1994 2.08 CAD 45.25 CAD
May 1994 2.36 CAD 51.25 CAD
April 1994 2.37 CAD 51.50 CAD
March 1994 2.21 CAD 48.00 CAD
February 1994 2.35 CAD 51.00 CAD
January 1994 2.36 CAD 51.25 CAD
December 1993 2.33 CAD 50.75 CAD
November 1993 2.16 CAD 47.00 CAD
October 1993 2.13 CAD 46.25 CAD
September 1993 1.98 CAD 43.00 CAD
August 1993 2.02 CAD 44.00 CAD
July 1993 1.97 CAD 42.75 CAD
June 1993 1.90 CAD 41.25 CAD
May 1993 1.93 CAD 42.00 CAD
April 1993 1.85 CAD 80.50 CAD
March 1993 1.82 CAD 79.00 CAD
February 1993 1.81 CAD 78.50 CAD
January 1993 1.77 CAD 77.00 CAD
December 1992 1.81 CAD 78.50 CAD
November 1992 1.86 CAD 81.00 CAD
October 1992 1.96 CAD 85.00 CAD
September 1992 1.83 CAD 79.50 CAD
August 1992 1.97 CAD 85.50 CAD
July 1992 1.93 CAD 84.00 CAD
June 1992 1.83 CAD 79.50 CAD
May 1992 1.82 CAD 79.00 CAD
April 1992 1.93 CAD 84.00 CAD
March 1992 1.96 CAD 85.00 CAD
February 1992 2.04 CAD 88.50 CAD
January 1992 2.06 CAD 89.50 CAD
December 1991 2.12 CAD 92.00 CAD
November 1991 2.00 CAD 87.00 CAD
October 1991 1.90 CAD 82.50 CAD
September 1991 1.77 CAD 77.00 CAD
August 1991 1.85 CAD 80.50 CAD
July 1991 1.82 CAD 79.00 CAD
June 1991 1.76 CAD 76.50 CAD
May 1991 1.89 CAD 82.00 CAD
April 1991 1.83 CAD 79.50 CAD
March 1991 1.83 CAD 79.50 CAD
February 1991 1.79 CAD 78.00 CAD
January 1991 1.75 CAD 76.00 CAD
December 1990 1.77 CAD 77.00 CAD
November 1990 1.71 CAD 74.50 CAD
October 1990 1.67 CAD 72.50 CAD
September 1990 1.54 CAD 67.00 CAD
August 1990 1.61 CAD 70.00 CAD
July 1990 1.67 CAD 72.50 CAD
June 1990 1.69 CAD 73.50 CAD
May 1990 1.68 CAD 73.00 CAD
April 1990 1.53 CAD 66.50 CAD
March 1990 1.65 CAD 71.50 CAD
February 1990 1.68 CAD 73.00 CAD
January 1990 1.65 CAD 71.50 CAD
December 1989 1.66 CAD 72.00 CAD

T.TO

List: canada

Price: 21.67CAD

52 week price:
20.52
28.95

Dividend Yield: 6.74%

5-year range yield:
3.94%
9.57%

Forward Dividend Yield: 7.01%

Payout Ratio: 259.38%

Payout Ratio Range:
18.48%
278.59%

Dividend Per Share: 1.50 CAD

Earnings Per Share: 0.58 CAD

P/E Ratio: 40.76

Exchange: TOR

Sector: Communication Services

Industry: Telecom Services

Volume: 3.1 million

Ebitda: 4.1 billion

Market Capitalization: 32.1 billion

Average Dividend Frequency: 4

Years Paying Dividends: 30

DGR3: 6.41%

DGR5: 6.70%

DGR10: 8.26%

DGR20: 12.12%

Links: