T.TO: TELUS Corporation Historical Data

2004 Historical Chart

2026 2025 2024 2023 2022 2021 2020 2019 2018 2017 2016 2015 2014 2013 2012 2011 2010 2009 2008 2007 2006 2005 2004 2003 2002 2001 2000 1999 1998 1997 1996 1995 1994 1993 1992 1991 1990 1989 1988

Average

OPEN 6.6059

CLOSE 6.6283

Low

LOW 5.2

High

HIGH 9.35

DATE	OPEN	HIGH	LOW	CLOSE
01/02/2004	6.49	6.74	6.49	6.71
01/05/2004	6.74	6.96	6.74	6.96
01/06/2004	6.91	7.13	6.88	6.96
01/07/2004	6.89	6.93	6.86	6.92
01/08/2004	6.94	6.94	6.83	6.88
01/09/2004	6.8	6.92	6.68	6.78
01/12/2004	6.7	6.77	6.7	6.77
01/13/2004	6.77	6.8	6.7	6.73
01/14/2004	6.7	6.71	6.6	6.63
01/15/2004	6.58	6.68	6.58	6.67
01/16/2004	6.68	6.68	6.61	6.68
01/19/2004	6.64	6.69	6.64	6.68
01/20/2004	6.59	6.68	6.59	6.62
01/21/2004	6.6	6.73	6.59	6.68
01/22/2004	6.7	6.78	6.68	6.78
01/23/2004	6.78	6.86	6.77	6.83
01/26/2004	6.78	6.78	6.59	6.59
01/27/2004	6.65	6.65	6.48	6.53
01/28/2004	6.5	6.66	6.49	6.63
01/29/2004	6.56	6.63	6.32	6.44
01/30/2004	6.33	6.41	6.29	6.32
02/02/2004	6.41	6.81	6.41	6.81
02/03/2004	6.75	6.87	6.72	6.86
02/04/2004	6.78	6.89	6.68	6.69
02/05/2004	6.7	6.76	6.62	6.73
02/06/2004	6.73	6.8	6.69	6.73
02/09/2004	6.77	6.77	6.69	6.69
02/10/2004	6.69	6.71	6.64	6.71
02/11/2004	6.71	6.71	6.63	6.68
02/12/2004	6.68	6.87	6.62	6.85
02/13/2004	6.65	6.68	6.45	6.51
02/16/2004	6.54	6.63	6.54	6.61
02/17/2004	6.64	6.68	6.57	6.6
02/18/2004	6.56	6.61	6.48	6.49
02/19/2004	6.53	6.56	6.46	6.46
02/20/2004	6.48	6.5	6.4	6.4
02/23/2004	6.45	6.45	6.42	6.44
02/24/2004	6.41	6.44	6.39	6.42
02/25/2004	6.39	6.4	6.33	6.35
02/26/2004	6.33	6.44	6.19	6.43
02/27/2004	6.42	6.45	6.25	6.38
03/01/2004	6.38	6.38	6.1	6.18
03/02/2004	6.16	6.3	6.12	6.19
03/03/2004	6.15	6.38	6.15	6.29
03/04/2004	6.4	6.55	6.4	6.49
03/05/2004	6.47	6.64	6.44	6.49
03/08/2004	6.49	6.53	6.36	6.41
03/09/2004	6.34	6.4	6.14	6.19
03/10/2004	6.19	6.2	6.07	6.08
03/11/2004	6.01	6.25	5.95	6.11
03/12/2004	6.15	6.3	6.06	6.29
03/15/2004	6.29	6.29	6.11	6.15
03/16/2004	6.25	6.28	6.05	6.09
03/17/2004	6.12	6.19	6.1	6.13
03/18/2004	6.13	6.13	5.99	6
03/19/2004	6	6.02	5.95	5.99
03/22/2004	5.84	5.93	5.76	5.85
03/23/2004	5.91	5.94	5.85	5.87
03/24/2004	5.85	5.9	5.85	5.87
03/25/2004	5.94	6.14	5.94	6.05
03/26/2004	6.05	6.05	5.98	5.98
03/29/2004	5.98	6.03	5.9	5.94
03/30/2004	5.89	5.93	5.82	5.86
03/31/2004	5.87	5.9	5.83	5.83
04/01/2004	5.84	5.96	5.84	5.94
04/02/2004	5.98	6	5.93	5.98
04/05/2004	5.94	6.08	5.94	6.03
04/06/2004	5.95	6.05	5.9	5.98
04/07/2004	5.98	6	5.9	5.91
04/08/2004	5.94	5.96	5.83	5.86
04/12/2004	5.81	5.89	5.81	5.85
04/13/2004	5.86	5.88	5.69	5.74
04/14/2004	5.67	5.73	5.53	5.63
04/15/2004	5.65	5.8	5.65	5.73
04/16/2004	5.76	5.79	5.69	5.76
04/19/2004	5.79	5.79	5.69	5.73
04/20/2004	5.7	5.74	5.64	5.68
04/21/2004	5.67	5.79	5.67	5.79
04/22/2004	5.81	5.92	5.77	5.9
04/23/2004	5.9	5.9	5.84	5.89
04/26/2004	5.93	5.99	5.88	5.93
04/27/2004	5.98	5.98	5.88	5.89
04/28/2004	5.85	5.89	5.68	5.68
04/29/2004	5.8	5.83	5.73	5.8
04/30/2004	5.79	5.88	5.73	5.81
05/03/2004	5.85	5.95	5.81	5.95
05/04/2004	6	6.14	5.98	6.14
05/05/2004	6.14	6.33	6.13	6.2
05/06/2004	6.2	6.31	6.13	6.31
05/07/2004	6.25	6.3	6.14	6.17
05/10/2004	6.17	6.2	5.98	5.99
05/11/2004	6.06	6.09	6.02	6.03
05/12/2004	6.05	6.05	5.84	5.93
05/13/2004	5.93	5.94	5.86	5.88
05/14/2004	5.81	5.94	5.64	5.88
05/17/2004	5.88	5.94	5.79	5.82
05/18/2004	5.85	5.89	5.78	5.88
05/19/2004	5.9	6.04	5.9	5.95
05/20/2004	5.95	6.03	5.9	5.93
05/21/2004	5.89	5.92	5.78	5.81
05/25/2004	5.84	5.84	5.73	5.8
05/26/2004	5.8	5.8	5.69	5.72
05/27/2004	5.74	5.9	5.71	5.9
05/28/2004	5.9	5.9	5.81	5.86
05/31/2004	5.86	5.91	5.81	5.86
06/01/2004	5.78	5.82	5.7	5.78
06/02/2004	5.84	5.86	5.69	5.71
06/03/2004	5.68	5.77	5.68	5.73
06/04/2004	5.78	5.78	5.71	5.74
06/07/2004	5.75	5.76	5.72	5.75
06/08/2004	5.75	5.75	5.64	5.66
06/09/2004	5.66	5.67	5.58	5.58
06/10/2004	5.56	5.58	5.5	5.54
06/11/2004	5.53	5.56	5.52	5.55
06/14/2004	5.53	5.53	5.32	5.39
06/15/2004	5.39	5.59	5.39	5.5
06/16/2004	5.5	5.62	5.5	5.62
06/17/2004	5.55	5.56	5.52	5.55
06/18/2004	5.54	5.6	5.48	5.55
06/21/2004	5.55	5.6	5.54	5.6
06/22/2004	5.57	5.75	5.55	5.75
06/23/2004	5.75	5.75	5.61	5.68
06/24/2004	5.63	5.63	5.49	5.51
06/25/2004	5.51	5.56	5.51	5.53
06/28/2004	5.53	5.58	5.45	5.48
06/29/2004	5.43	5.47	5.43	5.46
06/30/2004	5.45	5.48	5.45	5.45
07/02/2004	5.44	5.52	5.4	5.5
07/05/2004	5.5	5.59	5.5	5.56
07/06/2004	5.53	5.55	5.49	5.53
07/07/2004	5.5	5.54	5.48	5.48
07/08/2004	5.47	5.48	5.4	5.46
07/09/2004	5.45	5.46	5.39	5.41
07/12/2004	5.39	5.4	5.2	5.36
07/13/2004	5.36	5.5	5.35	5.5
07/14/2004	5.48	5.65	5.47	5.59
07/15/2004	5.63	5.64	5.56	5.56
07/16/2004	5.56	5.58	5.38	5.41
07/19/2004	5.4	5.6	5.4	5.56
07/20/2004	5.53	5.62	5.47	5.6
07/21/2004	5.65	6.01	5.65	6.01
07/22/2004	5.94	5.96	5.91	5.95
07/23/2004	5.95	6.12	5.93	6.1
07/26/2004	6.08	6.28	6.04	6.15
07/27/2004	6.11	6.26	6.09	6.21
07/28/2004	6.21	6.26	6.18	6.24
07/29/2004	6.24	6.37	6.19	6.29
07/30/2004	6.2	6.37	6.2	6.31
08/03/2004	6.28	6.33	6.2	6.3
08/04/2004	6.28	6.46	6.24	6.25
08/05/2004	6.25	6.33	6.16	6.24
08/06/2004	6.2	6.21	6.05	6.1
08/09/2004	6.14	6.19	6.11	6.19
08/10/2004	6.19	6.48	6.17	6.43
08/11/2004	6.4	6.41	6.26	6.32
08/12/2004	6.31	6.36	6.3	6.33
08/13/2004	6.31	6.38	6.31	6.38
08/16/2004	6.36	6.43	6.34	6.38
08/17/2004	6.35	6.5	6.35	6.49
08/18/2004	6.4	6.64	6.4	6.63
08/19/2004	6.59	6.72	6.54	6.66
08/20/2004	6.59	6.75	6.59	6.71
08/23/2004	6.7	6.71	6.61	6.61
08/24/2004	6.6	6.66	6.58	6.59
08/25/2004	6.52	6.69	6.49	6.61
08/26/2004	6.61	6.66	6.6	6.62
08/27/2004	6.63	6.68	6.54	6.54
08/30/2004	6.54	6.59	6.47	6.54
08/31/2004	6.55	6.69	6.49	6.68
09/01/2004	6.63	6.78	6.63	6.7
09/02/2004	6.66	6.72	6.65	6.68
09/03/2004	6.64	6.68	6.58	6.64
09/07/2004	6.63	6.84	6.63	6.75
09/08/2004	6.65	6.71	6.6	6.71
09/09/2004	6.68	6.72	6.68	6.72
09/10/2004	6.69	6.74	6.66	6.71
09/13/2004	6.75	6.84	6.73	6.79
09/14/2004	6.78	6.79	6.63	6.71
09/15/2004	6.69	6.69	6.58	6.59
09/16/2004	6.59	6.69	6.59	6.69
09/17/2004	6.72	6.77	6.61	6.75
09/20/2004	6.71	6.82	6.57	6.73
09/21/2004	6.69	6.69	6.53	6.6
09/22/2004	6.61	6.65	6.55	6.63
09/23/2004	6.59	6.63	6.55	6.62
09/24/2004	6.57	6.61	6.55	6.55
09/27/2004	6.52	6.56	6.43	6.43
09/28/2004	6.38	6.61	6.38	6.61
09/29/2004	6.53	6.59	6.48	6.54
09/30/2004	6.5	6.61	6.5	6.55
10/01/2004	6.58	6.83	6.58	6.79
10/04/2004	6.78	7	6.73	6.99
10/05/2004	6.94	6.99	6.83	6.83
10/06/2004	6.83	7.01	6.83	7
10/07/2004	6.96	6.99	6.88	6.99
10/08/2004	6.98	7.12	6.98	7.05
10/12/2004	7.04	7.23	7.04	7.16
10/13/2004	7.25	7.36	7.09	7.13
10/14/2004	7.13	7.26	7.13	7.2
10/15/2004	7.21	7.23	7.08	7.15
10/18/2004	7.08	7.35	7.08	7.35
10/19/2004	7.3	7.52	7.3	7.44
10/20/2004	7.43	7.69	7.43	7.64
10/21/2004	7.63	7.68	7.58	7.63
10/22/2004	7.54	7.63	7.32	7.35
10/25/2004	7.35	7.46	7.25	7.3
10/26/2004	7.34	7.48	7.34	7.42
10/27/2004	7.42	7.53	7.42	7.45
10/28/2004	7.48	7.56	7.33	7.35
10/29/2004	7.63	7.68	7.54	7.55
11/01/2004	7.59	7.96	7.56	7.92
11/02/2004	7.81	8.01	7.79	7.95
11/03/2004	7.94	8	7.7	7.81
11/04/2004	7.81	7.87	7.58	7.58
11/05/2004	7.69	7.81	7.64	7.81
11/08/2004	7.81	7.84	7.74	7.83
11/09/2004	7.84	7.87	7.75	7.8
11/10/2004	7.82	7.9	7.8	7.88
11/11/2004	7.91	8.27	7.91	8.23
11/12/2004	8.23	8.39	8.18	8.27
11/15/2004	8.31	8.44	8.29	8.44
11/16/2004	8.44	8.51	8.04	8.28
11/17/2004	8.14	8.24	8.07	8.1
11/18/2004	8.05	8.25	7.91	8.11
11/19/2004	8.06	8.24	8.06	8.19
11/22/2004	8.16	8.35	8.13	8.27
11/23/2004	8.23	8.4	8.23	8.26
11/24/2004	8.29	8.32	8.24	8.31
11/25/2004	8.31	8.4	8.3	8.36
11/26/2004	8.31	8.36	8.21	8.23
11/29/2004	8.21	8.26	8.2	8.24
11/30/2004	8.23	8.25	8.09	8.14
12/01/2004	7.88	7.97	7.66	7.75
12/02/2004	7.75	7.86	7.75	7.83
12/03/2004	7.83	8.33	7.83	8.32
12/06/2004	8.27	8.49	8.13	8.46
12/07/2004	8.43	8.55	8.39	8.48
12/08/2004	8.41	8.45	8.33	8.33
12/09/2004	8.25	8.3	8.16	8.26
12/10/2004	8.19	8.38	8.19	8.34
12/13/2004	8.28	8.36	8.25	8.34
12/14/2004	8.32	8.35	8.27	8.28
12/15/2004	8.23	8.45	8.21	8.35
12/16/2004	8.39	8.63	8.39	8.57
12/17/2004	8.63	8.79	8.6	8.76
12/20/2004	8.75	9.2	8.75	9.14
12/21/2004	9.16	9.35	8.96	9.03
12/22/2004	8.98	9.1	8.94	9.06
12/23/2004	9	9.06	8.93	9.03
12/24/2004	8.98	9	8.94	8.98
12/29/2004	9	9.11	8.91	9.03
12/30/2004	9.01	9.1	8.98	9.1
12/31/2004	9.09	9.09	9.03	9.06

Menu

Create your free account now!

T.TO: TELUS Corporation Historical Data

2004 Historical Chart

Average

Low

High