TELUS Corporation - Price History
Monthly price history for TU (TELUS Corporation)
Date | Adjusted price | Real 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
Dividend Yield: 6.76%
Forward Dividend Yield: 7.00%
Payout Ratio: 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 millionMarket Capitalization: 24.5 billion
Average Dividend Frequency: 4
Years Paying Dividends: 26
DGR3: 1.44%
DGR5: 1.27%
DGR10: 1.14%
DGR20: 4.20%