Skip to main content

Telus International [Cda] Inc (TSX: TIXT )

7.760 -0.030 (-0.39%)
Streaming Delayed Price Updated: 4:00 PM EDT, May 31, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
May 31, 2024 7.840 7.860 7.570 7.760 399,607 -0.03(-0.39%)
May 30, 2024 7.650 7.840 7.550 7.790 246,467 +0.13(+1.70%)
May 29, 2024 7.750 7.760 7.610 7.660 255,572 -0.17(-2.17%)
May 28, 2024 7.900 7.910 7.770 7.830 175,015 -0.10(-1.26%)
May 27, 2024 7.960 8.030 7.900 7.930 107,600 -0.03(-0.38%)
May 24, 2024 8.090 8.090 7.950 7.960 131,908 -0.08(-1.00%)
May 23, 2024 8.400 8.400 7.950 8.040 294,134 -0.26(-3.13%)
May 22, 2024 8.440 8.440 8.290 8.300 143,705 -0.12(-1.43%)
May 21, 2024 8.710 8.710 8.320 8.420 280,405 -0.22(-2.55%)
May 17, 2024 8.640 0 -0.02(-0.23%)
May 16, 2024 8.790 8.790 8.610 8.660 126,283 -0.03(-0.35%)
May 15, 2024 8.810 8.850 8.670 8.690 157,740 -0.07(-0.80%)
May 14, 2024 8.900 8.990 8.710 8.760 284,901 -0.07(-0.79%)
May 13, 2024 8.690 9.010 8.620 8.830 326,160 +0.12(+1.38%)
May 10, 2024 8.880 8.880 8.330 8.710 824,117 +0.01(+0.11%)
May 09, 2024 10.70 10.70 8.680 8.700 1,900,713 -2.00(-18.69%)
May 08, 2024 10.75 10.88 10.60 10.70 225,175 -0.08(-0.74%)
May 07, 2024 11.09 11.09 10.75 10.78 117,623 -0.10(-0.92%)
May 06, 2024 11.01 11.17 10.79 10.88 127,415 -0.11(-1.00%)
May 03, 2024 11.27 11.40 10.88 10.99 69,817 -0.13(-1.17%)
May 02, 2024 11.52 11.52 10.81 11.12 114,975 -0.28(-2.46%)
May 01, 2024 11.67 11.67 11.38 11.40 179,684 -0.18(-1.55%)
Apr 30, 2024 11.52 11.66 11.41 11.58 84,281 +0.00(+0.00%)
Apr 29, 2024 11.30 11.58 11.30 11.58 145,954 +0.29(+2.57%)
Apr 26, 2024 10.96 11.36 10.96 11.29 80,694 +0.24(+2.17%)
Apr 25, 2024 11.22 11.22 11.01 11.05 51,933 -0.34(-2.99%)
Apr 24, 2024 10.93 11.45 10.93 11.39 97,982 +0.40(+3.64%)
Apr 23, 2024 11.02 11.15 10.89 10.99 101,499 -0.01(-0.09%)
Apr 22, 2024 10.80 11.12 10.73 11.00 99,045 +0.25(+2.33%)
Apr 19, 2024 10.82 11.16 10.69 10.75 280,117 -0.01(-0.09%)
Apr 18, 2024 10.95 10.98 10.67 10.76 131,978 -0.18(-1.65%)
Apr 17, 2024 11.63 11.74 10.92 10.94 139,556 -0.70(-6.01%)
Apr 16, 2024 11.73 11.78 11.33 11.64 70,158 -0.03(-0.26%)
Apr 15, 2024 11.83 11.84 11.61 11.67 127,778 -0.13(-1.10%)
Apr 12, 2024 11.93 11.95 11.79 11.80 122,131 -0.15(-1.26%)
Apr 11, 2024 11.68 11.95 11.65 11.95 62,700 +0.22(+1.88%)
Apr 10, 2024 11.68 11.81 11.62 11.73 84,251 -0.17(-1.43%)
Apr 09, 2024 11.69 12.17 11.69 11.90 166,823 +0.19(+1.62%)
Apr 08, 2024 11.40 11.71 11.40 11.71 58,971 +0.30(+2.63%)
Apr 05, 2024 11.34 11.62 11.33 11.41 56,016 -0.06(-0.52%)
Apr 04, 2024 12.05 12.06 11.43 11.47 106,973 -0.49(-4.10%)
Apr 03, 2024 11.50 12.00 11.50 11.96 92,861 +0.45(+3.91%)
Apr 02, 2024 11.25 11.58 11.25 11.51 100,575 +0.03(+0.26%)
Apr 01, 2024 11.55 11.62 11.27 11.48 101,863 +0.01(+0.09%)
Mar 28, 2024 11.47 0 +0.18(+1.59%)
Mar 27, 2024 11.33 11.37 11.24 11.29 98,506 +0.07(+0.62%)
Mar 26, 2024 11.36 11.39 11.21 11.22 106,732 -0.06(-0.53%)
Mar 25, 2024 11.31 11.42 11.25 11.28 220,022 -0.09(-0.79%)
Mar 22, 2024 11.70 11.70 11.27 11.37 140,951 -0.25(-2.15%)
Mar 21, 2024 11.46 11.81 11.46 11.62 190,611 +0.07(+0.61%)
Mar 20, 2024 11.26 11.61 11.15 11.55 129,476 +0.14(+1.23%)
Mar 19, 2024 11.30 11.49 11.27 11.41 84,516 +0.07(+0.62%)
Mar 18, 2024 11.08 11.36 10.87 11.34 214,124 +0.21(+1.89%)
Mar 15, 2024 11.29 11.45 11.09 11.13 156,255 -0.16(-1.42%)
Mar 14, 2024 11.43 11.43 11.01 11.29 258,950 -0.16(-1.40%)
Mar 13, 2024 11.84 11.84 11.42 11.45 310,864 -0.39(-3.29%)
Mar 12, 2024 12.12 12.13 11.79 11.84 128,394 -0.31(-2.55%)
Mar 11, 2024 12.21 12.42 12.15 12.15 58,064 -0.18(-1.46%)
Mar 08, 2024 12.31 12.51 12.21 12.33 176,112 -0.07(-0.56%)
Mar 07, 2024 12.30 12.64 12.25 12.40 218,909 +0.03(+0.24%)
Mar 06, 2024 12.90 12.93 12.30 12.37 206,488 -0.44(-3.43%)
Mar 05, 2024 13.47 13.49 12.81 12.81 479,659 -0.76(-5.60%)
Mar 04, 2024 13.66 13.76 13.35 13.57 219,822 -0.18(-1.31%)
Mar 01, 2024 13.98 13.98 13.58 13.75 270,905 -0.23(-1.65%)
Feb 29, 2024 14.43 14.60 13.91 13.98 310,189 -0.49(-3.39%)
Feb 28, 2024 15.05 15.15 14.28 14.47 340,343 -0.73(-4.80%)
Feb 27, 2024 15.45 15.56 15.08 15.20 146,845 -0.03(-0.20%)
Feb 26, 2024 15.16 15.31 14.98 15.23 107,566 +0.06(+0.40%)
Feb 23, 2024 15.00 15.20 14.93 15.17 155,810 +0.15(+1.00%)
Feb 22, 2024 14.79 15.05 14.71 15.02 105,194 +0.23(+1.56%)
Feb 21, 2024 15.10 15.20 14.66 14.79 131,539 -0.36(-2.38%)
Feb 20, 2024 15.25 15.29 15.00 15.15 172,223 -0.11(-0.72%)
Feb 16, 2024 15.26 0 -0.07(-0.46%)
Feb 15, 2024 14.03 15.35 14.03 15.33 592,622 +1.35(+9.66%)
Feb 14, 2024 13.81 14.24 13.78 13.98 190,037 +0.18(+1.30%)
Feb 13, 2024 13.35 13.84 13.27 13.80 286,461 +0.28(+2.07%)
Feb 12, 2024 12.59 13.59 12.59 13.52 301,032 +0.83(+6.54%)
Feb 09, 2024 11.84 13.13 11.50 12.69 431,143 +0.34(+2.75%)
Feb 08, 2024 11.99 12.38 11.97 12.35 190,634 +0.26(+2.15%)
Feb 07, 2024 12.25 12.37 12.06 12.09 229,751 -0.12(-0.98%)
Feb 06, 2024 11.98 12.30 11.98 12.21 109,648 +0.23(+1.92%)
Feb 05, 2024 12.05 12.08 11.88 11.98 153,210 -0.06(-0.50%)
Feb 02, 2024 12.05 12.18 11.87 12.04 114,210 +0.00(+0.00%)
Feb 01, 2024 11.54 12.21 11.54 12.04 129,974 +0.43(+3.70%)
Jan 31, 2024 11.68 11.92 11.53 11.61 200,865 -0.04(-0.34%)
Jan 30, 2024 11.89 11.89 11.64 11.65 154,680 -0.21(-1.77%)
Jan 29, 2024 11.97 11.97 11.55 11.86 127,137 +0.02(+0.17%)
Jan 26, 2024 11.75 11.97 11.67 11.84 108,306 +0.12(+1.02%)
Jan 25, 2024 12.03 12.06 11.65 11.72 145,195 -0.27(-2.25%)
Jan 24, 2024 12.02 12.09 11.86 11.99 74,999 +0.04(+0.33%)
Jan 23, 2024 11.83 12.18 11.78 11.95 97,541 +0.12(+1.01%)
Jan 22, 2024 11.75 11.88 11.54 11.83 165,465 -0.01(-0.08%)
Jan 19, 2024 11.77 11.93 11.53 11.84 99,907 -0.03(-0.25%)
Jan 18, 2024 12.01 12.12 11.43 11.87 177,551 -0.23(-1.90%)
Jan 17, 2024 12.06 12.32 11.85 12.10 222,315 -0.10(-0.82%)
Jan 16, 2024 12.04 12.26 11.84 12.20 211,214 +0.17(+1.41%)
Jan 15, 2024 12.03 12.08 11.90 12.03 57,983 +0.15(+1.26%)
Jan 12, 2024 11.77 12.10 11.77 11.88 122,492 +0.16(+1.37%)
Jan 11, 2024 11.61 11.73 11.32 11.72 163,458 +0.12(+1.03%)
Jan 10, 2024 11.65 11.72 11.43 11.60 142,320 -0.05(-0.43%)
Jan 09, 2024 11.39 11.70 11.32 11.65 129,551 +0.13(+1.13%)
Jan 08, 2024 11.25 11.63 11.18 11.52 110,153 +0.39(+3.50%)
Jan 05, 2024 11.21 11.35 11.00 11.13 105,994 -0.02(-0.18%)
Jan 04, 2024 11.21 11.25 10.90 11.15 122,743 +0.08(+0.72%)
Jan 03, 2024 11.31 11.31 10.96 11.07 217,119 -0.41(-3.57%)
Jan 02, 2024 11.34 11.67 11.32 11.48 137,895 +0.10(+0.88%)
Dec 29, 2023 11.38 0 +0.03(+0.26%)
Dec 28, 2023 11.21 11.42 11.21 11.35 65,258 +0.15(+1.34%)
Dec 27, 2023 11.12 11.33 11.06 11.20 119,103 +0.16(+1.45%)
Dec 22, 2023 11.04 0 -0.21(-1.87%)
Dec 21, 2023 11.23 11.48 10.87 11.25 154,697 +0.05(+0.45%)
Dec 20, 2023 11.13 11.35 11.12 11.20 199,486 +0.00(+0.00%)
Dec 19, 2023 10.99 11.27 10.95 11.20 141,113 +0.14(+1.27%)
Dec 18, 2023 11.10 11.23 10.83 11.06 351,628 +0.15(+1.37%)
Dec 15, 2023 10.77 10.98 10.74 10.91 1,614,778 +0.03(+0.28%)
Dec 14, 2023 11.01 11.42 10.71 10.88 295,672 -0.09(-0.82%)
Dec 13, 2023 10.19 10.98 10.04 10.97 276,464 +0.83(+8.19%)
Dec 12, 2023 10.30 10.30 10.01 10.14 197,678 -0.21(-2.03%)
Dec 11, 2023 10.16 10.35 10.07 10.35 274,639 +0.15(+1.47%)
Dec 08, 2023 9.980 10.23 9.880 10.20 135,990 +0.21(+2.10%)
Dec 07, 2023 9.960 10.15 9.920 9.990 141,677 +0.08(+0.81%)
Dec 06, 2023 9.920 10.08 9.840 9.910 140,861 +0.04(+0.41%)
Dec 05, 2023 10.30 10.33 9.870 9.870 205,352 -0.43(-4.17%)
Dec 04, 2023 10.28 10.34 10.13 10.30 261,157 -0.02(-0.19%)
Dec 01, 2023 9.990 10.43 9.870 10.32 189,914 +0.34(+3.41%)
Nov 30, 2023 9.960 10.06 9.660 9.980 359,431 +0.10(+1.01%)
Nov 29, 2023 9.880 10.18 9.800 9.880 223,361 -0.02(-0.20%)
Nov 28, 2023 9.360 10.04 9.320 9.900 307,314 +0.45(+4.76%)
Nov 27, 2023 9.320 9.500 9.310 9.450 128,456 -0.04(-0.42%)
Nov 24, 2023 9.390 9.500 9.270 9.490 92,131 +0.09(+0.96%)
Nov 23, 2023 9.420 9.430 9.240 9.400 89,078 -0.14(-1.47%)
Nov 22, 2023 9.510 9.680 9.500 9.540 77,618 +0.04(+0.42%)
Nov 21, 2023 9.630 9.690 9.480 9.500 99,729 -0.23(-2.36%)
Nov 20, 2023 9.540 9.790 9.500 9.730 246,474 +0.21(+2.21%)
Nov 17, 2023 9.580 9.690 9.490 9.520 146,248 -0.07(-0.73%)
Nov 16, 2023 9.610 9.680 9.330 9.590 146,878 -0.13(-1.34%)
Nov 15, 2023 9.460 9.810 9.460 9.720 234,307 +0.22(+2.32%)
Nov 14, 2023 9.100 9.570 9.100 9.500 315,403 +0.52(+5.79%)
Nov 13, 2023 9.060 9.130 8.940 8.980 129,514 -0.16(-1.75%)
Nov 10, 2023 9.160 9.190 9.040 9.140 157,518 +0.02(+0.22%)
Nov 09, 2023 9.420 9.490 9.020 9.120 319,669 -0.33(-3.49%)
Nov 08, 2023 9.610 9.700 9.410 9.450 213,555 -0.18(-1.87%)
Nov 07, 2023 9.540 9.780 9.400 9.630 489,762 +0.16(+1.69%)
Nov 06, 2023 9.040 9.620 8.920 9.470 820,590 +0.59(+6.64%)
Nov 03, 2023 9.540 9.980 8.660 8.880 752,413 -0.49(-5.23%)
Nov 02, 2023 9.100 9.550 9.100 9.370 406,221 +0.38(+4.23%)
Nov 01, 2023 8.880 9.240 8.730 8.990 383,977 +0.11(+1.24%)
Oct 31, 2023 8.880 8.950 8.700 8.880 220,749 +0.02(+0.23%)
Oct 30, 2023 8.670 9.090 8.650 8.860 259,961 +0.24(+2.78%)
Oct 27, 2023 8.520 8.710 8.430 8.620 191,628 +0.14(+1.65%)
Oct 26, 2023 8.780 8.900 8.430 8.480 249,124 -0.35(-3.96%)
Oct 25, 2023 8.850 8.940 8.300 8.830 285,526 -0.06(-0.67%)
Oct 24, 2023 9.180 9.360 8.830 8.890 247,121 -0.08(-0.89%)
Oct 23, 2023 9.200 9.310 8.960 8.970 200,005 -0.26(-2.82%)
Oct 20, 2023 9.110 9.510 9.090 9.230 149,137 +0.17(+1.88%)
Oct 19, 2023 9.460 9.460 9.060 9.060 148,636 -0.39(-4.13%)
Oct 18, 2023 9.670 9.690 9.450 9.450 110,820 -0.37(-3.77%)
Oct 17, 2023 9.740 10.10 9.690 9.820 119,512 +0.06(+0.61%)
Oct 16, 2023 9.530 9.810 9.350 9.760 159,718 +0.23(+2.41%)
Oct 13, 2023 9.890 9.890 9.520 9.530 119,380 -0.35(-3.54%)
Oct 12, 2023 10.42 10.42 9.720 9.880 149,045 -0.50(-4.82%)
Oct 11, 2023 10.40 10.55 10.27 10.38 82,057 -0.09(-0.86%)
Oct 10, 2023 10.54 10.63 10.34 10.47 100,543 +0.21(+2.05%)
Oct 06, 2023 10.26 0 +0.06(+0.59%)
Oct 05, 2023 10.04 10.29 10.02 10.20 128,470 +0.12(+1.19%)
Oct 04, 2023 9.760 10.14 9.700 10.08 238,552 +0.31(+3.17%)
Oct 03, 2023 9.990 10.05 9.740 9.770 177,964 -0.24(-2.40%)
Oct 02, 2023 10.32 10.39 9.970 10.01 136,359 -0.32(-3.10%)
Sep 29, 2023 10.26 10.54 10.10 10.33 193,104 +0.18(+1.77%)
Sep 28, 2023 10.00 10.34 9.970 10.15 204,358 +0.11(+1.10%)
Sep 27, 2023 10.14 10.30 9.990 10.04 99,102 +0.01(+0.10%)
Sep 26, 2023 10.08 10.17 9.950 10.03 203,095 -0.17(-1.67%)
Sep 25, 2023 10.30 10.29 10.15 10.20 90,189 -0.14(-1.35%)
Sep 22, 2023 10.52 10.57 10.28 10.34 196,612 -0.23(-2.18%)
Sep 21, 2023 10.73 10.89 10.54 10.57 116,903 -0.25(-2.31%)
Sep 20, 2023 10.95 11.10 10.82 10.82 181,508 -0.08(-0.73%)
Sep 19, 2023 10.98 11.13 10.84 10.90 147,029 -0.14(-1.27%)
Sep 18, 2023 11.27 11.27 10.70 11.04 217,880 -0.08(-0.72%)
Sep 15, 2023 11.67 11.67 11.12 11.12 412,647 -0.50(-4.30%)
Sep 14, 2023 11.59 11.65 11.35 11.62 105,741 +0.10(+0.87%)
Sep 13, 2023 11.57 11.75 11.42 11.52 175,034 -0.07(-0.60%)
Sep 12, 2023 11.49 11.81 11.43 11.59 168,359 +0.09(+0.78%)
Sep 11, 2023 11.20 11.61 11.12 11.50 209,563 +0.36(+3.23%)
Sep 08, 2023 11.33 11.34 11.03 11.14 255,084 -0.23(-2.02%)
Sep 07, 2023 11.53 11.53 11.21 11.37 165,141 -0.19(-1.64%)
Sep 06, 2023 11.91 11.91 11.50 11.56 224,224 -0.33(-2.78%)
Sep 05, 2023 12.04 12.18 11.83 11.89 237,898 -0.20(-1.65%)
Sep 01, 2023 12.09 0 +0.22(+1.85%)
Aug 31, 2023 12.01 12.14 11.77 11.87 1,864,558 -0.18(-1.49%)
Aug 30, 2023 12.03 12.15 11.94 12.05 243,364 +0.02(+0.17%)
Aug 29, 2023 12.01 12.24 11.94 12.03 241,422 +0.09(+0.75%)
Aug 28, 2023 12.11 12.19 11.85 11.94 264,504 -0.14(-1.16%)
Aug 25, 2023 11.69 12.17 11.62 12.08 257,052 +0.44(+3.78%)
Aug 24, 2023 11.90 12.27 11.62 11.64 274,007 +0.18(+1.57%)
Aug 23, 2023 11.31 11.50 11.24 11.46 167,053 +0.19(+1.69%)
Aug 22, 2023 11.19 11.30 11.05 11.27 138,161 +0.10(+0.90%)
Aug 21, 2023 11.43 11.61 11.12 11.17 145,346 -0.30(-2.62%)
Aug 18, 2023 11.27 11.62 11.20 11.47 193,645 +0.12(+1.06%)
Aug 17, 2023 11.50 11.55 11.25 11.35 136,329 -0.01(-0.09%)
Aug 16, 2023 11.51 11.57 11.28 11.36 126,452 -0.17(-1.47%)
Aug 15, 2023 11.91 11.91 11.53 11.53 122,969 -0.36(-3.03%)
Aug 14, 2023 11.91 11.91 11.66 11.89 184,079 -0.07(-0.59%)
Aug 11, 2023 12.05 12.21 11.92 11.96 181,926 -0.16(-1.32%)
Aug 10, 2023 12.23 12.24 12.00 12.12 273,093 +0.02(+0.17%)
Aug 09, 2023 12.09 12.21 11.80 12.10 265,375 +0.04(+0.33%)
Aug 08, 2023 12.26 12.34 12.01 12.06 361,451 -0.53(-4.21%)
Aug 04, 2023 12.59 0 +0.50(+4.14%)
Aug 03, 2023 11.84 12.09 11.76 12.09 286,451 +0.14(+1.17%)
Aug 02, 2023 12.15 12.15 11.65 11.95 309,495 -0.14(-1.16%)
Aug 01, 2023 12.28 12.29 11.93 12.09 285,055 -0.21(-1.71%)
Jul 31, 2023 12.40 12.45 12.24 12.30 180,850 -0.07(-0.57%)
Jul 28, 2023 12.64 12.64 12.32 12.37 150,338 -0.10(-0.80%)
Jul 27, 2023 12.81 12.95 12.47 12.47 230,814 -0.37(-2.88%)
Jul 26, 2023 13.09 13.22 12.82 12.84 178,874 -0.19(-1.46%)
Jul 25, 2023 12.90 13.37 12.90 13.03 322,713 +0.10(+0.77%)
Jul 24, 2023 13.27 13.43 12.82 12.93 439,284 -0.26(-1.97%)
Jul 21, 2023 13.59 13.64 13.06 13.19 374,160 -0.31(-2.30%)
Jul 20, 2023 13.76 13.98 13.29 13.50 379,426 -0.19(-1.39%)
Jul 19, 2023 13.00 13.78 12.89 13.69 2,441,805 +0.74(+5.71%)
Jul 18, 2023 13.09 13.16 12.73 12.95 817,740 -0.15(-1.15%)
Jul 17, 2023 13.41 13.96 13.00 13.10 1,029,356 -0.26(-1.95%)
Jul 14, 2023 14.46 14.48 13.18 13.36 2,514,786 -5.91(-30.67%)
Jul 13, 2023 19.16 19.50 18.93 19.27 169,741 +0.08(+0.42%)
Jul 12, 2023 20.20 20.24 19.11 19.19 176,000 -0.98(-4.86%)
Jul 11, 2023 19.69 20.25 19.64 20.17 104,039 +0.52(+2.65%)
Jul 10, 2023 19.70 19.92 19.56 19.65 147,347 -0.11(-0.56%)
Jul 07, 2023 19.70 19.92 19.55 19.76 105,913 +0.11(+0.56%)
Jul 06, 2023 19.57 19.78 19.55 19.65 183,965 -0.21(-1.06%)
Jul 05, 2023 19.92 19.93 19.51 19.86 174,079 -0.16(-0.80%)
Jul 04, 2023 20.25 20.40 19.94 20.02 41,127 -0.07(-0.35%)
Jun 30, 2023 20.09 0 +0.41(+2.08%)
Jun 29, 2023 19.54 19.92 19.39 19.68 130,672 +0.12(+0.61%)
Jun 28, 2023 19.54 19.67 19.31 19.56 71,612 +0.07(+0.36%)
Jun 27, 2023 19.25 19.84 19.14 19.49 375,210 +0.18(+0.93%)
Jun 26, 2023 19.27 19.38 19.12 19.31 79,879 -0.01(-0.05%)
Jun 23, 2023 19.16 19.41 18.95 19.32 96,848 +0.09(+0.47%)
Jun 22, 2023 19.41 19.56 18.86 19.23 194,339 -0.25(-1.28%)
Jun 21, 2023 20.30 20.30 19.41 19.48 464,490 -0.82(-4.04%)
Jun 20, 2023 20.54 20.61 19.89 20.30 643,037 -0.28(-1.36%)
Jun 19, 2023 20.56 20.70 20.51 20.58 465,335 +0.17(+0.83%)
Jun 16, 2023 20.76 20.76 20.33 20.41 128,352 +0.04(+0.20%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.