Mail

TIXT - TELUS International (Cda) Inc.

NYSE - NYSE Delayed price. Currency in USD

Show:

Historical prices

Frequency:

Daily

Currency in USDDownload

Date	Open	High	Low	Close*	Adj. close**	Volume
09 June 2023	15.70	15.95	15.63	15.69	15.69	82,600
08 June 2023	16.00	16.00	15.63	15.75	15.75	98,100
07 June 2023	16.28	16.69	15.95	15.99	15.99	131,900
06 June 2023	15.92	16.39	15.92	16.19	16.19	267,700
05 June 2023	15.64	16.08	15.64	16.05	16.05	107,500
02 June 2023	15.51	15.98	15.47	15.75	15.75	717,200
01 June 2023	15.60	15.60	15.22	15.35	15.35	97,900
31 May 2023	15.32	15.66	15.32	15.60	15.60	86,400
30 May 2023	15.97	16.09	15.26	15.54	15.54	142,100
26 May 2023	15.58	15.88	15.50	15.86	15.86	355,500
25 May 2023	15.98	16.01	15.46	15.56	15.56	378,900
24 May 2023	16.12	16.12	15.68	16.01	16.01	192,600
23 May 2023	16.36	16.60	16.13	16.17	16.17	65,800
22 May 2023	16.53	16.79	16.51	16.59	16.59	19,600
19 May 2023	16.58	16.72	16.29	16.40	16.40	87,700
18 May 2023	16.76	16.87	16.29	16.50	16.50	60,500
17 May 2023	16.73	16.97	16.44	16.85	16.85	72,900
16 May 2023	16.96	17.15	16.54	16.61	16.61	93,800
15 May 2023	16.97	17.34	16.92	17.13	17.13	73,800
12 May 2023	17.00	17.15	16.87	16.89	16.89	67,900
11 May 2023	17.35	17.56	17.07	17.07	17.07	99,600
10 May 2023	17.76	17.76	17.22	17.53	17.53	94,800
09 May 2023	17.74	17.74	17.24	17.45	17.45	162,400
08 May 2023	17.37	18.09	17.09	17.91	17.91	178,800
05 May 2023	18.47	18.47	17.22	17.22	17.22	245,200
04 May 2023	19.40	19.72	18.22	18.48	18.48	346,800
03 May 2023	19.89	20.13	19.58	19.60	19.60	110,400
02 May 2023	19.81	19.90	19.52	19.85	19.85	121,100
01 May 2023	19.77	19.87	19.35	19.77	19.77	101,500
28 Apr 2023	19.78	20.25	19.78	19.86	19.86	35,700
27 Apr 2023	20.12	20.12	19.85	19.98	19.98	47,700
26 Apr 2023	20.08	20.40	19.90	19.94	19.94	73,900
25 Apr 2023	20.38	20.57	20.02	20.13	20.13	78,500
24 Apr 2023	20.26	21.75	20.11	20.63	20.63	172,000
21 Apr 2023	20.28	20.52	19.99	20.11	20.11	132,600
20 Apr 2023	20.21	20.48	20.21	20.36	20.36	44,800
19 Apr 2023	20.30	20.57	20.20	20.45	20.45	54,800
18 Apr 2023	20.61	20.73	20.23	20.50	20.50	80,100
17 Apr 2023	20.26	20.60	20.23	20.53	20.53	56,200
14 Apr 2023	20.48	20.83	20.40	20.52	20.52	65,000
13 Apr 2023	20.11	20.69	20.11	20.62	20.62	54,600
12 Apr 2023	20.07	20.48	20.05	20.06	20.06	71,200
11 Apr 2023	19.92	20.19	19.92	20.04	20.04	34,200
10 Apr 2023	19.50	20.02	19.34	19.97	19.97	60,500
06 Apr 2023	19.39	19.71	19.34	19.56	19.56	39,900
05 Apr 2023	19.60	19.63	18.94	19.54	19.54	242,900
04 Apr 2023	20.07	20.25	19.61	19.70	19.70	103,400
03 Apr 2023	20.17	20.42	19.95	20.15	20.15	57,100
31 Mar 2023	20.27	20.58	20.14	20.23	20.23	83,700
30 Mar 2023	19.86	20.34	19.86	20.26	20.26	41,200
29 Mar 2023	20.24	20.44	19.88	19.90	19.90	53,700
28 Mar 2023	20.07	20.48	20.02	20.09	20.09	187,800
27 Mar 2023	19.94	20.23	19.74	20.09	20.09	121,000
24 Mar 2023	19.82	20.07	19.28	19.93	19.93	110,800
23 Mar 2023	20.00	20.64	19.72	19.90	19.90	298,800
22 Mar 2023	20.15	20.36	19.86	19.89	19.89	114,000
21 Mar 2023	20.67	20.84	20.14	20.22	20.22	62,300
20 Mar 2023	20.55	20.80	20.42	20.46	20.46	99,800
17 Mar 2023	21.00	21.33	20.37	20.60	20.60	87,200
16 Mar 2023	20.46	21.21	20.42	21.17	21.17	89,600
15 Mar 2023	21.04	21.11	20.45	20.63	20.63	178,500
14 Mar 2023	21.18	21.48	21.03	21.39	21.39	68,700
13 Mar 2023	20.66	20.92	20.47	20.78	20.78	77,200
10 Mar 2023	21.50	21.71	20.64	20.80	20.80	75,800
09 Mar 2023	21.90	22.07	21.57	21.58	21.58	113,700
08 Mar 2023	21.85	22.21	21.85	21.99	21.99	137,500
07 Mar 2023	21.83	22.22	21.83	22.00	22.00	92,100
06 Mar 2023	21.99	22.52	21.90	21.96	21.96	78,400
03 Mar 2023	21.59	22.00	21.48	21.92	21.92	38,800
02 Mar 2023	21.30	21.73	21.30	21.56	21.56	43,400
01 Mar 2023	21.30	21.75	21.30	21.49	21.49	75,800
28 Feb 2023	21.37	21.43	21.19	21.31	21.31	99,200
27 Feb 2023	21.58	21.70	21.29	21.31	21.31	44,500
24 Feb 2023	21.89	21.89	21.10	21.40	21.40	73,800
23 Feb 2023	21.88	22.36	21.75	22.15	22.15	79,000
22 Feb 2023	21.44	21.74	21.44	21.56	21.56	121,000
21 Feb 2023	21.67	21.68	21.37	21.46	21.46	104,400
17 Feb 2023	21.40	21.96	21.26	21.79	21.79	251,500
16 Feb 2023	21.75	21.94	21.39	21.48	21.48	146,200
15 Feb 2023	21.72	22.16	21.72	21.96	21.96	120,900
14 Feb 2023	22.04	22.29	21.86	21.93	21.93	267,300
13 Feb 2023	21.57	22.18	21.40	22.15	22.15	290,700
10 Feb 2023	21.32	21.93	21.19	21.80	21.80	765,100
09 Feb 2023	22.82	22.82	21.12	21.73	21.73	564,600
08 Feb 2023	22.64	22.64	22.24	22.41	22.41	190,500
07 Feb 2023	23.02	23.02	22.24	22.57	22.57	131,900
06 Feb 2023	23.20	23.26	22.84	23.05	23.05	89,300
03 Feb 2023	23.86	24.15	23.18	23.33	23.33	94,700
02 Feb 2023	24.26	24.52	23.94	24.13	24.13	176,400
01 Feb 2023	23.89	24.07	23.42	24.00	24.00	149,700
31 Jan 2023	23.21	23.85	23.21	23.84	23.84	125,600
30 Jan 2023	23.09	23.79	23.09	23.26	23.26	89,700
27 Jan 2023	22.88	23.65	22.88	23.42	23.42	150,100
26 Jan 2023	23.00	23.30	22.69	23.14	23.14	181,900
25 Jan 2023	22.45	22.97	22.31	22.94	22.94	198,500
24 Jan 2023	22.99	23.16	22.64	22.75	22.75	51,800
23 Jan 2023	22.70	23.00	22.54	22.95	22.95	97,400
20 Jan 2023	22.42	22.70	22.29	22.65	22.65	67,900
19 Jan 2023	22.13	22.77	22.13	22.41	22.41	122,100
18 Jan 2023	22.35	22.51	22.01	22.13	22.13	45,600
Close price adjusted for splits.*Close price adjusted for splits and dividend and/or capital gain distributions.

Loading more data...