Telus Corporation Ordinary Sharesのデータ

Telus Corporation Ordinary Sharesの基本情報

名前 Telus Corporation Ordinary Shares
ティッカー TU
国 Canada
上場年 nan
セクター Public Utilities

Telus Corporation Ordinary Sharesの過去1年の値動き

Date High Low Open Close Volume Adj Close
2021-02-16 21.03 20.85 21.01 20.88 1077100.0 20.88
2021-02-12 21.16 20.6 21.15 20.96 3427200.0 20.96
2021-02-11 21.46 21.1 21.3 21.15 2753900.0 21.15
2021-02-10 21.6 21.2 21.6 21.31 1306900.0 21.31
2021-02-09 21.62 21.22 21.43 21.45 1428000.0 21.45
2021-02-08 21.4 21.12 21.24 21.39 1526500.0 21.39
2021-02-05 21.23 20.8 20.95 21.12 2269300.0 21.12
2021-02-04 21.0 20.84 21.0 20.85 1721400.0 20.85
2021-02-03 21.27 20.82 21.0 20.94 1349200.0 20.94
2021-02-02 20.89 20.62 20.72 20.86 1013600.0 20.86
2021-02-01 20.82 20.56 20.82 20.62 953000.0 20.62
2021-01-29 21.16 20.59 21.16 20.63 1658000.0 20.63
2021-01-28 21.14 20.72 20.84 21.05 1418500.0 21.05
2021-01-27 21.12 20.78 21.12 20.83 1991100.0 20.83
2021-01-26 21.27 21.04 21.04 21.23 1684900.0 21.23
2021-01-25 21.15 20.73 20.74 21.06 1035100.0 21.06
2021-01-22 20.83 20.7 20.78 20.77 427100.0 20.77
2021-01-21 20.96 20.74 20.88 20.87 818900.0 20.87
2021-01-20 20.97 20.77 20.89 20.85 961400.0 20.85
2021-01-19 20.95 20.75 20.91 20.82 705500.0 20.82
2021-01-15 20.9 20.52 20.72 20.84 1230900.0 20.84
2021-01-14 20.85 20.63 20.69 20.74 792900.0 20.74
2021-01-13 20.76 20.53 20.76 20.64 965900.0 20.64
2021-01-12 20.85 20.59 20.84 20.73 932600.0 20.73
2021-01-11 21.03 20.71 20.71 20.83 1096200.0 20.83
2021-01-08 21.04 20.81 20.89 20.92 1102600.0 20.92
2021-01-07 20.79 20.58 20.77 20.74 1038000.0 20.74
2021-01-06 20.88 20.29 20.33 20.76 2137700.0 20.76
2021-01-05 20.34 19.91 19.91 20.31 1157900.0 20.31
2021-01-04 19.95 19.76 19.95 19.91 1214600.0 19.91
2020-12-31 19.92 19.75 19.8 19.8 814600.0 19.8
2020-12-30 19.98 19.83 19.95 19.84 828500.0 19.84
2020-12-29 20.19 19.91 20.0 19.93 872400.0 19.93
2020-12-28 20.16 19.99 20.11 20.0 560900.0 20.0
2020-12-24 20.0 19.83 19.95 19.96 460400.0 19.96
2020-12-23 20.03 19.77 19.81 19.88 1325200.0 19.88
2020-12-22 19.71 19.55 19.68 19.68 923600.0 19.68
2020-12-21 19.78 19.38 19.75 19.7 1140900.0 19.7
2020-12-18 20.01 19.8 19.98 19.89 1165800.0 19.89
2020-12-17 20.22 19.9 20.14 19.96 942100.0 19.96
2020-12-16 20.21 19.99 20.03 20.08 789300.0 20.08
2020-12-15 20.17 19.88 20.0 20.08 675300.0 20.08
2020-12-14 20.24 19.92 20.21 19.95 999900.0 19.95
2020-12-11 20.17 19.9 19.97 20.1 705700.0 20.1
2020-12-10 20.14 19.81 20.06 20.06 1292400.0 20.06
2020-12-09 20.31 19.99 20.04 20.28 1576000.0 20.04
2020-12-08 20.15 19.93 20.0 19.95 1113300.0 19.71
2020-12-07 20.11 19.82 19.95 20.04 1088200.0 19.8
2020-12-04 19.92 19.75 19.76 19.91 578400.0 19.67
2020-12-03 19.85 19.35 19.35 19.72 970700.0 19.48
2020-12-02 19.43 19.29 19.3 19.37 709900.0 19.14
2020-12-01 19.54 19.27 19.48 19.3 892200.0 19.07
2020-11-30 19.55 19.21 19.45 19.32 1205600.0 19.09
2020-11-27 19.44 19.27 19.27 19.42 430200.0 19.19
2020-11-25 19.23 19.03 19.16 19.21 1284200.0 18.98
2020-11-24 19.21 18.88 18.97 19.15 761200.0 18.92
2020-11-23 18.93 18.73 18.89 18.84 852100.0 18.61
2020-11-20 18.84 18.65 18.77 18.81 545700.0 18.58
2020-11-19 18.86 18.65 18.78 18.75 833000.0 18.53
2020-11-18 18.9 18.74 18.87 18.79 930300.0 18.56
2020-11-17 19.05 18.81 18.98 18.95 911000.0 18.72
2020-11-16 19.12 18.84 18.99 19.03 1259000.0 18.8
2020-11-13 19.21 18.79 19.09 18.86 2398400.0 18.63
2020-11-12 19.14 18.89 19.07 19.08 2307500.0 18.85
2020-11-11 19.18 18.89 18.92 19.09 925700.0 18.86
2020-11-10 19.0 18.52 18.64 18.85 2308200.0 18.62
2020-11-09 18.78 18.3 18.55 18.47 2663600.0 18.25
2020-11-06 18.29 17.77 17.8 17.86 1561800.0 17.65
2020-11-05 17.84 17.61 17.63 17.66 1397200.0 17.45
2020-11-04 17.64 17.17 17.35 17.51 1308400.0 17.3
2020-11-03 17.38 17.19 17.25 17.21 1141900.0 17.0
2020-11-02 17.3 16.98 17.27 17.04 1561100.0 16.84
2020-10-30 17.16 16.94 17.12 17.11 1211100.0 16.9
2020-10-29 17.29 16.87 17.0 17.22 1298500.0 17.01
2020-10-28 17.6 17.0 17.6 17.02 2160100.0 16.82
2020-10-27 17.98 17.77 17.92 17.79 1152800.0 17.58
2020-10-26 18.21 17.86 18.18 17.95 1059900.0 17.73
2020-10-23 18.38 18.18 18.38 18.38 864900.0 18.16
2020-10-22 18.29 17.88 17.93 18.29 1375200.0 18.07
2020-10-21 18.06 17.83 17.95 17.84 759700.0 17.63
2020-10-20 18.09 17.83 18.05 17.99 910100.0 17.77
2020-10-19 18.3 17.91 18.19 17.94 885400.0 17.73
2020-10-16 18.33 18.16 18.28 18.2 993400.0 17.98
2020-10-15 18.31 17.93 18.0 18.29 889200.0 18.07
2020-10-14 18.33 18.07 18.29 18.23 865300.0 18.01
2020-10-13 18.48 18.34 18.4 18.36 699000.0 18.14
2020-10-12 18.5 18.37 18.45 18.47 317400.0 18.25
2020-10-09 18.5 18.27 18.41 18.37 581300.0 18.15
2020-10-08 18.39 18.09 18.15 18.38 821500.0 18.16
2020-10-07 18.1 17.92 18.05 18.06 1239800.0 17.84
2020-10-06 18.07 17.83 18.0 17.98 1268400.0 17.76
2020-10-05 18.0 17.73 17.91 17.98 823700.0 17.76
2020-10-02 17.83 17.54 17.62 17.77 1022800.0 17.56
2020-10-01 17.76 17.56 17.62 17.62 1325100.0 17.41
2020-09-30 17.83 17.57 17.83 17.61 1286000.0 17.4
2020-09-29 17.96 17.73 17.88 17.79 1000500.0 17.58
2020-09-28 17.97 17.82 17.88 17.93 854500.0 17.72
2020-09-25 17.81 17.39 17.56 17.8 1060400.0 17.59
2020-09-24 17.69 17.43 17.63 17.62 1362400.0 17.41
2020-09-23 17.94 17.54 17.85 17.6 1720600.0 17.39
2020-09-22 17.87 17.51 17.51 17.79 1040800.0 17.58
2020-09-21 17.68 17.43 17.6 17.48 1896400.0 17.27
2020-09-18 18.18 17.83 18.13 17.85 2968200.0 17.64
2020-09-17 18.22 17.98 18.01 18.16 1303400.0 17.94
2020-09-16 18.45 18.14 18.25 18.14 1369900.0 17.92
2020-09-15 18.39 18.15 18.18 18.22 1070700.0 18.0
2020-09-14 18.27 18.05 18.1 18.08 1152000.0 17.86
2020-09-11 18.09 17.83 17.86 17.98 720300.0 17.76
2020-09-10 18.17 17.83 18.13 17.85 1025600.0 17.64
2020-09-09 18.22 17.94 17.99 18.11 871600.0 17.89
2020-09-08 18.22 17.92 18.22 18.06 1353000.0 17.56
2020-09-04 18.52 18.16 18.33 18.22 1418900.0 17.71
2020-09-03 18.85 18.27 18.8 18.34 1815200.0 17.83
2020-09-02 18.9 18.47 18.51 18.84 822900.0 18.31
2020-09-01 18.51 18.18 18.43 18.47 940100.0 17.95
2020-08-31 18.68 18.4 18.65 18.41 710500.0 17.9
2020-08-28 18.72 18.45 18.69 18.55 681900.0 18.03
2020-08-27 18.79 18.47 18.5 18.64 1024700.0 18.12
2020-08-26 18.7 18.41 18.59 18.47 1723100.0 17.95
2020-08-25 18.59 18.37 18.51 18.58 820700.0 18.06
2020-08-24 18.57 18.36 18.39 18.48 689400.0 17.96
2020-08-21 18.36 18.14 18.33 18.34 499800.0 17.83
2020-08-20 18.41 18.21 18.24 18.31 516900.0 17.8
2020-08-19 18.54 18.29 18.4 18.3 605000.0 17.79
2020-08-18 18.43 18.25 18.3 18.38 647300.0 17.87
2020-08-17 18.33 18.18 18.31 18.23 899000.0 17.72
2020-08-14 18.33 18.09 18.19 18.28 573800.0 17.77
2020-08-13 18.35 18.17 18.25 18.22 1101100.0 17.71
2020-08-12 18.64 18.31 18.39 18.37 815500.0 17.86
2020-08-11 18.35 18.15 18.22 18.29 919900.0 17.78
2020-08-10 18.16 17.93 18.06 18.12 822600.0 17.61
2020-08-07 18.09 17.87 17.91 18.06 699400.0 17.56
2020-08-06 18.15 17.85 17.85 18.05 731300.0 17.55
2020-08-05 18.16 17.83 18.1 17.93 751100.0 17.43
2020-08-04 18.0 17.36 17.37 17.99 1653100.0 17.49
2020-08-03 17.48 17.32 17.4 17.37 435900.0 16.89
2020-07-31 17.58 17.01 17.49 17.36 1323000.0 16.88
2020-07-30 17.37 17.01 17.1 17.34 974800.0 16.86
2020-07-29 17.36 17.06 17.2 17.3 1356200.0 16.82
2020-07-28 17.29 17.11 17.29 17.11 960000.0 16.63
2020-07-27 17.28 17.05 17.05 17.25 1292300.0 16.77
2020-07-24 17.16 16.99 17.0 17.06 1041800.0 16.58
2020-07-23 17.26 17.01 17.1 17.04 1198800.0 16.56
2020-07-22 17.4 17.05 17.29 17.14 1464100.0 16.66
2020-07-21 17.64 17.38 17.48 17.41 785800.0 16.92
2020-07-20 17.57 17.25 17.57 17.42 1196200.0 16.93
2020-07-17 17.7 17.47 17.62 17.57 959900.0 17.08
2020-07-16 17.64 17.34 17.43 17.6 1275000.0 17.11
2020-07-15 17.44 17.11 17.11 17.43 1721000.0 16.94
2020-07-14 17.04 16.7 16.7 17.01 1362700.0 16.54
2020-07-13 16.91 16.66 16.73 16.69 1474100.0 16.22
2020-07-10 16.69 16.4 16.4 16.68 1310300.0 16.21
2020-07-09 16.62 16.22 16.62 16.44 1548600.0 15.98
2020-07-08 16.63 16.44 16.53 16.62 864300.0 16.16
2020-07-07 16.77 16.5 16.64 16.5 547500.0 16.04
2020-07-06 16.97 16.62 16.95 16.75 1866400.0 16.28
2020-07-02 16.98 16.67 16.95 16.7 1084200.0 16.23
2020-07-01 16.92 16.68 16.79 16.77 464100.0 16.3
2020-06-30 16.83 16.52 16.6 16.77 1557300.0 16.3
2020-06-29 16.77 16.41 16.41 16.62 2062000.0 16.16
2020-06-26 16.89 16.34 16.84 16.36 1121500.0 15.9
2020-06-25 16.91 16.51 16.72 16.89 1193500.0 16.42
2020-06-24 17.05 16.62 17.04 16.74 1344200.0 16.27
2020-06-23 17.51 17.11 17.43 17.13 1233700.0 16.65
2020-06-22 17.66 17.29 17.43 17.34 1274400.0 16.86
2020-06-19 17.52 17.26 17.5 17.43 1686500.0 16.94
2020-06-18 17.35 16.95 17.07 17.22 1403000.0 16.74
2020-06-17 17.48 17.07 17.41 17.09 1444300.0 16.61
2020-06-16 17.75 17.28 17.5 17.36 1193600.0 16.88
2020-06-15 17.25 16.78 16.85 17.14 1070100.0 16.66
2020-06-12 17.28 16.93 17.18 17.19 1552400.0 16.71
2020-06-11 17.6 16.89 17.56 16.91 1584500.0 16.44
2020-06-10 18.14 17.87 18.14 17.88 1305700.0 17.38
2020-06-09 18.53 17.9 18.51 18.08 1566700.0 17.58
2020-06-08 19.02 18.54 18.64 19.02 1728100.0 18.28
2020-06-05 18.71 18.43 18.48 18.55 966800.0 17.83
2020-06-04 18.22 18.07 18.17 18.22 978900.0 17.51
2020-06-03 18.23 18.02 18.09 18.19 1197100.0 17.48
2020-06-02 18.0 17.67 17.69 17.97 1205500.0 17.27
2020-06-01 17.62 17.38 17.39 17.6 1237300.0 16.91
2020-05-29 17.37 17.1 17.19 17.36 3683400.0 16.68
2020-05-28 17.26 16.92 16.96 17.18 1351800.0 16.51
2020-05-27 17.1 16.79 17.04 16.97 2033800.0 16.31
2020-05-26 16.91 16.46 16.5 16.86 1595500.0 16.2
2020-05-22 16.2 15.97 16.1 16.17 1136800.0 15.54
2020-05-21 16.27 16.1 16.15 16.17 714300.0 15.54
2020-05-20 16.44 16.18 16.4 16.19 890000.0 15.56
2020-05-19 16.44 16.12 16.33 16.26 1007000.0 15.62
2020-05-18 16.33 16.11 16.14 16.22 909800.0 15.59
2020-05-15 16.16 15.79 15.99 15.96 952900.0 15.34
2020-05-14 16.07 15.6 15.66 15.99 1101600.0 15.37
2020-05-13 16.33 15.71 16.27 15.82 1212400.0 15.2
2020-05-12 16.69 16.24 16.62 16.24 1532100.0 15.61
2020-05-11 16.57 16.24 16.3 16.53 1203700.0 15.88
2020-05-08 16.52 16.31 16.42 16.4 868700.0 15.76
2020-05-07 16.35 16.04 16.35 16.23 1932900.0 15.6
2020-05-06 16.32 16.07 16.15 16.12 1112100.0 15.49
2020-05-05 16.37 16.09 16.25 16.17 1117600.0 15.54
2020-05-04 16.16 15.84 15.86 16.11 1031200.0 15.48
2020-05-01 16.21 15.93 16.2 16.0 852900.0 15.38
2020-04-30 16.71 16.1 16.62 16.35 1730700.0 15.71
2020-04-29 16.81 16.47 16.52 16.68 2564800.0 16.03
2020-04-28 16.43 16.16 16.42 16.29 772700.0 15.65
2020-04-27 16.2 15.93 16.09 16.18 1075600.0 15.55
2020-04-24 16.11 15.78 15.86 16.02 1170900.0 15.39
2020-04-23 16.17 15.73 15.94 15.84 2121500.0 15.22
2020-04-22 15.89 15.37 15.7 15.82 1685600.0 15.2
2020-04-21 15.76 15.33 15.7 15.37 1734300.0 14.77
2020-04-20 16.33 15.85 16.08 15.96 1246000.0 15.34
2020-04-17 16.3 15.96 16.29 16.23 1164400.0 15.6
2020-04-16 16.46 15.85 16.3 15.89 951400.0 15.27
2020-04-15 16.58 16.0 16.44 16.17 1127500.0 15.54
2020-04-14 16.79 16.43 16.72 16.76 1063600.0 16.11
2020-04-13 16.29 15.65 16.0 16.22 861100.0 15.59
2020-04-09 16.33 15.81 16.07 15.95 1085700.0 15.33
2020-04-08 16.53 15.94 16.29 15.99 832000.0 15.37
2020-04-07 17.04 16.42 16.64 16.44 1140700.0 15.8
2020-04-06 16.49 16.04 16.34 16.42 1259700.0 15.78
2020-04-03 16.07 15.6 15.78 15.78 1308100.0 15.16
2020-04-02 15.95 15.31 15.4 15.86 1366400.0 15.24
2020-04-01 15.56 15.2 15.33 15.44 2253100.0 14.84
2020-03-31 15.84 14.89 15.1 15.78 2142100.0 15.16
2020-03-30 15.34 14.73 15.26 15.16 1299500.0 14.57
2020-03-27 15.68 14.91 15.2 15.17 1868900.0 14.58
2020-03-26 15.85 15.0 15.17 15.55 1781900.0 14.94
2020-03-25 15.79 14.04 14.37 15.07 2127000.0 14.48
2020-03-24 14.48 13.54 14.26 14.2 2317300.0 13.65
2020-03-23 15.07 13.63 14.52 13.69 2548100.0 13.16
2020-03-20 16.08 14.75 15.69 14.78 1168700.0 14.2
2020-03-19 15.72 14.34 14.58 15.52 1245900.0 14.91
2020-03-18 15.79 14.16 14.81 14.67 1200700.0 14.1
2020-03-17 15.76 14.61 14.61 15.53 1685800.0 14.92
2020-03-16 15.4 13.76 14.42 14.48 3186800.0 13.92
2020-03-13 16.72 15.15 15.3 16.72 1999800.0 16.06
2020-03-12 16.6 14.74 16.42 14.84 2356000.0 14.26
2020-03-11 17.64 17.03 17.5 17.19 2330000.0 16.52
2020-03-10 17.76 17.19 17.37 17.72 2541400.0 17.03
2020-03-09 18.24 17.26 17.77 17.34 2675400.0 16.38
2020-03-06 18.73 18.19 18.49 18.62 2143400.0 17.6
2020-03-05 19.27 18.55 18.99 18.75 3157200.0 17.72
2020-03-04 19.2 18.8 18.91 19.19 1194600.0 18.13
2020-03-03 19.11 18.58 18.74 18.62 2081400.0 17.6
2020-03-02 18.84 18.08 18.17 18.77 2180200.0 17.74
2020-02-28 18.48 17.87 18.41 18.14 3130600.0 17.13
2020-02-27 18.88 18.5 18.75 18.7 3020200.0 17.67
2020-02-26 19.33 18.86 19.12 18.93 1437800.0 17.89
2020-02-25 19.42 19.08 19.37 19.11 1138000.0 18.06
2020-02-24 19.5 19.27 19.32 19.35 1322000.0 18.28
2020-02-21 19.7 19.55 19.6 19.62 1085600.0 18.54
2020-02-20 19.62 19.41 19.47 19.62 2463600.0 18.54
2020-02-19 20.5 20.08 20.5 20.31 1459600.0 19.19
2020-02-18 20.46 20.1 20.28 20.42 1232600.0 19.29