TELUS Corporation - Price History

Monthly price history for TU (TELUS Corporation)

DateAdjusted priceReal price
March 2024 16.01 USD 16.01 USD
February 2024 17.44 USD 17.44 USD
January 2024 17.90 USD 17.90 USD
December 2023 17.79 USD 17.79 USD
November 2023 17.65 USD 17.91 USD
October 2023 15.88 USD 16.12 USD
September 2023 16.10 USD 16.34 USD
August 2023 17.03 USD 17.56 USD
July 2023 17.26 USD 17.79 USD
June 2023 18.88 USD 19.46 USD
May 2023 18.14 USD 18.97 USD
April 2023 20.28 USD 21.21 USD
March 2023 18.99 USD 19.86 USD
February 2023 18.77 USD 19.88 USD
January 2023 20.34 USD 21.55 USD
December 2022 18.23 USD 19.31 USD
November 2022 19.87 USD 21.31 USD
October 2022 19.48 USD 20.89 USD
September 2022 18.52 USD 19.86 USD
August 2022 20.75 USD 22.52 USD
July 2022 21.20 USD 23.00 USD
June 2022 20.53 USD 22.28 USD
May 2022 22.83 USD 25.04 USD
April 2022 22.80 USD 25.01 USD
March 2022 23.83 USD 26.14 USD
February 2022 22.78 USD 25.24 USD
January 2022 21.24 USD 23.53 USD
December 2021 21.28 USD 23.57 USD
November 2021 20.41 USD 22.86 USD
October 2021 20.49 USD 22.95 USD
September 2021 19.61 USD 21.96 USD
August 2021 20.35 USD 23.04 USD
July 2021 19.61 USD 22.20 USD
June 2021 19.81 USD 22.43 USD
May 2021 19.70 USD 22.56 USD
April 2021 18.12 USD 20.75 USD
March 2021 17.41 USD 19.93 USD
February 2021 17.30 USD 20.04 USD
January 2021 17.81 USD 20.63 USD
December 2020 17.09 USD 19.80 USD
November 2020 16.48 USD 19.32 USD
October 2020 14.59 USD 17.11 USD
September 2020 15.02 USD 17.61 USD
August 2020 15.51 USD 18.41 USD
July 2020 14.62 USD 17.36 USD
June 2020 14.13 USD 16.77 USD
May 2020 14.46 USD 17.36 USD
April 2020 13.62 USD 16.35 USD
March 2020 13.14 USD 15.78 USD
February 2020 14.92 USD 36.27 USD
January 2020 16.50 USD 40.11 USD
December 2019 15.93 USD 38.73 USD
November 2019 15.35 USD 37.75 USD
October 2019 14.46 USD 35.57 USD
September 2019 14.48 USD 35.62 USD
August 2019 14.57 USD 36.26 USD
July 2019 14.43 USD 35.91 USD
June 2019 14.83 USD 36.91 USD
May 2019 14.66 USD 36.89 USD
April 2019 14.64 USD 36.84 USD
March 2019 14.72 USD 37.04 USD
February 2019 14.27 USD 36.32 USD
January 2019 13.76 USD 35.03 USD
December 2018 13.02 USD 33.14 USD
November 2018 13.94 USD 35.90 USD
October 2018 13.29 USD 34.22 USD
September 2018 14.31 USD 36.84 USD
August 2018 14.23 USD 37.04 USD
July 2018 14.02 USD 36.49 USD
June 2018 13.65 USD 35.51 USD
May 2018 13.36 USD 35.17 USD
April 2018 13.60 USD 35.79 USD
March 2018 13.36 USD 35.16 USD
February 2018 13.57 USD 36.10 USD
January 2018 14.16 USD 37.67 USD
December 2017 14.23 USD 37.87 USD
November 2017 13.75 USD 36.96 USD
October 2017 13.47 USD 36.22 USD
September 2017 13.38 USD 35.97 USD
August 2017 13.31 USD 36.18 USD
July 2017 13.29 USD 36.14 USD
June 2017 12.70 USD 34.52 USD
May 2017 12.38 USD 34.03 USD
April 2017 12.11 USD 33.28 USD
March 2017 11.82 USD 32.48 USD
February 2017 11.71 USD 32.53 USD
January 2017 12.03 USD 33.42 USD
December 2016 11.46 USD 31.85 USD
November 2016 11.11 USD 31.23 USD
October 2016 11.52 USD 32.39 USD
September 2016 11.74 USD 33.00 USD
August 2016 11.54 USD 32.78 USD
July 2016 11.78 USD 33.45 USD
June 2016 11.34 USD 32.20 USD
May 2016 11.03 USD 31.68 USD
April 2016 11.02 USD 31.66 USD
March 2016 11.33 USD 32.53 USD
February 2016 10.03 USD 29.14 USD
January 2016 9.55 USD 27.73 USD
December 2015 9.52 USD 27.65 USD
November 2015 10.81 USD 31.75 USD
October 2015 11.37 USD 33.37 USD
September 2015 10.74 USD 31.54 USD
August 2015 11.04 USD 32.75 USD
July 2015 11.52 USD 34.17 USD
June 2015 11.61 USD 34.44 USD
May 2015 11.37 USD 34.05 USD
April 2015 11.56 USD 34.62 USD
March 2015 11.10 USD 33.24 USD
February 2015 11.76 USD 35.56 USD
January 2015 11.35 USD 34.30 USD
December 2014 11.92 USD 36.04 USD
November 2014 12.45 USD 38.00 USD
October 2014 11.74 USD 35.85 USD
September 2014 11.20 USD 34.18 USD
August 2014 11.84 USD 36.50 USD
July 2014 11.32 USD 34.90 USD
June 2014 12.08 USD 37.24 USD
May 2014 12.14 USD 37.77 USD
April 2014 11.34 USD 35.27 USD
March 2014 11.56 USD 35.95 USD
February 2014 11.26 USD 35.35 USD
January 2014 11.12 USD 34.89 USD
December 2013 10.97 USD 34.44 USD
November 2013 11.16 USD 35.39 USD
October 2013 11.06 USD 35.06 USD
September 2013 10.45 USD 33.12 USD
August 2013 9.61 USD 30.77 USD
July 2013 9.56 USD 30.61 USD
June 2013 9.12 USD 29.19 USD
May 2013 10.73 USD 34.71 USD
April 2013 11.15 USD 36.06 USD
March 2013 10.69 USD 69.11 USD
February 2013 10.52 USD 68.63 USD
January 2013 10.68 USD 16.82 USD
December 2012 10.11 USD 65.97 USD
November 2012 9.95 USD 65.57 USD
October 2012 9.74 USD 64.22 USD
September 2012 9.68 USD 63.81 USD
August 2012 9.75 USD 64.92 USD
July 2012 9.10 USD 60.60 USD
June 2012 8.54 USD 57.45 USD
May 2012 8.73 USD 14.17 USD
April 2012 9.05 USD 14.68 USD
March 2012 8.34 USD 56.71 USD
February 2012 8.47 USD 57.55 USD
January 2012 8.09 USD 54.99 USD
December 2011 8.27 USD 56.21 USD
November 2011 7.75 USD 53.21 USD
October 2011 8.04 USD 55.25 USD
September 2011 7.72 USD 53.02 USD
August 2011 7.55 USD 52.38 USD
July 2011 8.16 USD 56.62 USD
June 2011 7.65 USD 53.11 USD
May 2011 7.85 USD 55.01 USD
April 2011 7.45 USD 52.27 USD
March 2011 6.82 USD 47.83 USD
February 2011 6.86 USD 48.67 USD
January 2011 6.63 USD 47.00 USD
December 2010 6.49 USD 46.05 USD
November 2010 6.45 USD 46.25 USD
October 2010 6.21 USD 44.49 USD
September 2010 6.09 USD 43.68 USD
August 2010 5.72 USD 41.50 USD
July 2010 5.38 USD 39.00 USD
June 2010 5.22 USD 37.85 USD
May 2010 5.05 USD 37.11 USD
April 2010 4.97 USD 8.83 USD
March 2010 4.97 USD 36.51 USD
February 2010 4.32 USD 32.19 USD
January 2010 4.16 USD 30.99 USD
December 2009 4.20 USD 31.26 USD
November 2009 4.30 USD 32.52 USD
October 2009 4.18 USD 31.57 USD
September 2009 4.22 USD 31.92 USD
August 2009 4.03 USD 30.87 USD
July 2009 3.65 USD 28.00 USD
June 2009 3.42 USD 26.23 USD
May 2009 3.45 USD 26.87 USD
April 2009 3.22 USD 25.08 USD
March 2009 3.47 USD 27.00 USD
February 2009 3.31 USD 26.10 USD
January 2009 3.52 USD 27.79 USD
December 2008 3.85 USD 30.35 USD
November 2008 3.92 USD 31.40 USD
October 2008 3.89 USD 31.13 USD
September 2008 4.64 USD 37.14 USD
August 2008 4.94 USD 39.99 USD
July 2008 4.57 USD 36.98 USD
June 2008 5.76 USD 47.15 USD
May 2008 5.96 USD 48.80 USD
April 2008 5.61 USD 45.95 USD
March 2008 5.25 USD 43.01 USD
February 2008 5.78 USD 47.85 USD
January 2008 5.52 USD 45.68 USD
December 2007 6.01 USD 49.72 USD
November 2007 5.85 USD 48.88 USD
October 2007 7.20 USD 60.14 USD
September 2007 6.77 USD 56.48 USD
August 2007 6.09 USD 51.24 USD
July 2007 6.81 USD 57.24 USD
June 2007 7.10 USD 59.72 USD
May 2007 7.15 USD 60.53 USD
April 2007 6.81 USD 57.60 USD
March 2007 6.07 USD 51.39 USD
February 2007 5.89 USD 50.18 USD
January 2007 5.56 USD 47.33 USD
December 2006 5.64 USD 48.06 USD
November 2006 5.73 USD 49.14 USD
October 2006 6.31 USD 54.09 USD
September 2006 6.56 USD 56.21 USD
August 2006 5.66 USD 49.03 USD
July 2006 4.75 USD 41.10 USD
June 2006 4.74 USD 41.02 USD
May 2006 4.66 USD 40.61 USD
April 2006 4.76 USD 41.51 USD
March 2006 4.58 USD 39.90 USD
February 2006 4.37 USD 38.38 USD
January 2006 4.75 USD 41.65 USD
December 2005 4.56 USD 40.02 USD
November 2005 4.45 USD 39.35 USD
October 2005 4.54 USD 40.10 USD
September 2005 4.74 USD 41.91 USD
August 2005 4.22 USD 37.45 USD
July 2005 4.02 USD 35.66 USD
June 2005 4.03 USD 35.78 USD
May 2005 3.74 USD 33.44 USD
April 2005 3.43 USD 30.66 USD
March 2005 3.64 USD 32.51 USD
February 2005 3.40 USD 30.60 USD
January 2005 3.29 USD 29.61 USD
December 2004 3.22 USD 28.93 USD
November 2004 3.11 USD 28.14 USD
October 2004 2.75 USD 24.93 USD
September 2004 2.24 USD 20.29 USD
August 2004 2.09 USD 19.02 USD
July 2004 1.98 USD 18.02 USD
June 2004 1.72 USD 3.76 USD
May 2004 1.80 USD 3.97 USD
April 2004 1.84 USD 16.95 USD
March 2004 1.97 USD 18.10 USD
February 2004 2.05 USD 18.98 USD
January 2004 2.08 USD 19.31 USD
December 2003 2.12 USD 19.67 USD
November 2003 2.06 USD 19.25 USD
October 2003 1.97 USD 18.47 USD
September 2003 2.02 USD 18.87 USD
August 2003 1.98 USD 18.66 USD
July 2003 1.95 USD 18.35 USD
June 2003 1.88 USD 17.76 USD
May 2003 1.60 USD 3.63 USD
April 2003 1.48 USD 3.35 USD
March 2003 1.17 USD 2.66 USD
February 2003 1.17 USD 2.70 USD
January 2003 1.18 USD 2.72 USD
December 2002 1.12 USD 2.58 USD
November 2002 1.01 USD 2.37 USD
October 2002 0.74 USD 1.73 USD
September 2002 0.74 USD 1.72 USD
August 2002 0.68 USD 1.62 USD
July 2002 0.50 USD 1.20 USD
June 2002 0.71 USD 1.70 USD
May 2002 0.95 USD 2.31 USD
April 2002 0.97 USD 2.37 USD
March 2002 1.09 USD 2.65 USD
February 2002 1.10 USD 2.72 USD
January 2002 1.37 USD 3.38 USD
December 2001 1.46 USD 3.61 USD
November 2001 1.58 USD 3.94 USD
October 2001 1.44 USD 3.60 USD
September 2001 1.13 USD 2.83 USD
August 2001 1.37 USD 3.51 USD
July 2001 1.62 USD 4.14 USD
June 2001 2.05 USD 5.25 USD
May 2001 2.04 USD 5.31 USD
April 2001 1.97 USD 5.12 USD
March 2001 1.94 USD 5.04 USD
February 2001 2.16 USD 5.70 USD
January 2001 2.49 USD 6.55 USD
December 2000 2.46 USD 6.48 USD
November 2000 2.21 USD 5.91 USD
October 2000 2.37 USD 6.34 USD
September 2000 2.49 USD 6.66 USD
August 2000 2.49 USD 6.66 USD
July 2000 2.88 USD 7.72 USD
June 2000 2.66 USD 7.13 USD
May 2000 2.22 USD 5.94 USD
April 2000 2.48 USD 6.63 USD
March 2000 2.49 USD 6.66 USD
February 2000 2.48 USD 6.63 USD
January 2000 2.21 USD 5.91 USD
December 1999 2.20 USD 5.88 USD
November 1999 1.86 USD 4.97 USD
October 1999 1.82 USD 4.88 USD
September 1999 2.06 USD 5.50 USD
August 1999 1.99 USD 5.31 USD
July 1999 2.09 USD 5.59 USD
June 1999 2.20 USD 5.88 USD
May 1999 2.17 USD 5.81 USD
April 1999 2.42 USD 6.47 USD
March 1999 3.09 USD 8.28 USD
February 1999 3.09 USD 8.28 USD
January 1999 3.09 USD 8.28 USD
December 1998 2.04 USD 5.47 USD
November 1998 2.04 USD 5.47 USD
October 1998 1.87 USD 5.00 USD
September 1998 2.03 USD 5.44 USD
August 1998 2.03 USD 5.44 USD
July 1998 2.32 USD 6.22 USD
June 1998 2.43 USD 6.50 USD
May 1998 2.46 USD 6.59 USD
April 1998 2.37 USD 6.34 USD
March 1998 2.84 USD 7.59 USD
February 1998 2.07 USD 5.53 USD
January 1998 2.07 USD 5.53 USD
December 1997 2.17 USD 5.81 USD
November 1997 2.03 USD 5.44 USD
October 1997 1.88 USD 5.03 USD
September 1997 1.93 USD 5.16 USD
August 1997 1.86 USD 4.97 USD
July 1997 1.75 USD 4.69 USD
June 1997 1.68 USD 4.50 USD
May 1997 1.31 USD 3.50 USD
April 1997 1.31 USD 3.50 USD
March 1997 1.47 USD 3.94 USD
February 1997 1.47 USD 3.94 USD
January 1997 1.39 USD 3.72 USD
December 1996 1.40 USD 3.75 USD
November 1996 1.28 USD 3.44 USD
October 1996 1.28 USD 3.44 USD
September 1996 1.28 USD 3.44 USD
August 1996 1.28 USD 3.44 USD
July 1996 1.25 USD 3.34 USD
June 1996 1.25 USD 3.34 USD

TU

Price: 16.01USD

52 week price:
15.00
21.55

Dividend Yield: 6.76%

5-year range yield:
3.94%
9.59%

Forward Dividend Yield: 7.00%

Payout Ratio: 279.40%

Payout Ratio Range:
45.89%
279.40%

Dividend Per Share: 1.12 USD

Earnings Per Share: 0.40 USD

P/E Ratio: 44.28

Exchange: NYQ

Sector: Communication Services

Industry: Telecom Services

Volume: 1.5 million

Ebitda: 893.8 million

Market Capitalization: 24.5 billion

Average Dividend Frequency: 4

Years Paying Dividends: 26

DGR3: 1.44%

DGR5: 1.27%

DGR10: 1.14%

DGR20: 4.20%

Links: