Telus International [Cda] Inc Subordinate Voting (NY: TIXT )

8.460 +0.130 (+1.56%)
Official Closing Price Updated: 7:00 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 28, 2024 8.350 8.480 8.480 8.460 140,995 +0.13(+1.56%)
Mar 27, 2024 8.290 8.360 8.280 8.330 98,881 +0.07(+0.85%)
Mar 26, 2024 8.330 8.420 8.250 8.260 103,203 -0.06(-0.72%)
Mar 25, 2024 8.400 8.400 8.280 8.320 188,977 -0.05(-0.60%)
Mar 22, 2024 8.590 8.600 8.280 8.370 169,308 -0.22(-2.56%)
Mar 21, 2024 8.530 8.740 8.530 8.590 182,607 +0.02(+0.23%)
Mar 20, 2024 8.350 8.620 8.220 8.570 210,151 +0.15(+1.78%)
Mar 19, 2024 8.310 8.470 8.270 8.420 191,438 +0.03(+0.36%)
Mar 18, 2024 8.250 8.390 8.020 8.390 342,393 +0.14(+1.70%)
Mar 15, 2024 8.390 8.480 8.210 8.250 201,881 -0.09(-1.08%)
Mar 14, 2024 8.450 8.465 8.130 8.340 273,392 -0.16(-1.88%)
Mar 13, 2024 8.720 8.780 8.460 8.500 161,870 -0.26(-2.97%)
Mar 12, 2024 8.990 8.990 8.735 8.760 126,753 -0.25(-2.77%)
Mar 11, 2024 9.060 9.190 9.000 9.010 81,367 -0.12(-1.31%)
Mar 08, 2024 9.180 9.295 9.050 9.130 129,022 -0.06(-0.65%)
Mar 07, 2024 9.140 9.380 9.070 9.190 112,880 +0.03(+0.33%)
Mar 06, 2024 9.520 9.560 9.110 9.160 217,236 -0.27(-2.86%)
Mar 05, 2024 9.900 9.940 9.420 9.430 163,246 -0.56(-5.61%)
Mar 04, 2024 10.15 10.15 9.820 9.990 187,314 -0.13(-1.28%)
Mar 01, 2024 10.28 10.30 9.990 10.12 283,607 -0.17(-1.65%)
Feb 29, 2024 10.61 10.78 10.20 10.29 253,468 -0.37(-3.47%)
Feb 28, 2024 11.04 11.15 10.57 10.66 301,538 -0.56(-4.99%)
Feb 27, 2024 11.40 11.51 11.14 11.22 233,460 -0.05(-0.44%)
Feb 26, 2024 11.16 11.33 11.10 11.27 187,530 +0.06(+0.54%)
Feb 23, 2024 11.16 11.26 11.04 11.21 150,725 +0.07(+0.63%)
Feb 22, 2024 11.08 11.16 10.90 11.14 190,150 +0.19(+1.74%)
Feb 21, 2024 11.17 11.40 10.86 10.95 227,157 -0.26(-2.32%)
Feb 20, 2024 11.16 11.30 11.08 11.21 169,214 -0.08(-0.71%)
Feb 16, 2024 11.26 11.42 11.17 11.29 494,281 -0.09(-0.79%)
Feb 15, 2024 10.45 11.39 10.44 11.38 568,869 +1.05(+10.16%)
Feb 14, 2024 10.21 10.51 10.16 10.33 319,577 +0.16(+1.57%)
Feb 13, 2024 9.810 10.19 9.770 10.17 252,676 +0.12(+1.19%)
Feb 12, 2024 9.370 10.11 9.370 10.05 444,024 +0.65(+6.91%)
Feb 09, 2024 8.600 9.750 8.420 9.400 697,698 +0.23(+2.51%)
Feb 08, 2024 9.020 9.190 8.900 9.170 221,511 +0.21(+2.34%)
Feb 07, 2024 9.040 9.200 8.950 8.960 144,118 -0.10(-1.10%)
Feb 06, 2024 8.880 9.100 8.870 9.060 115,003 +0.22(+2.49%)
Feb 05, 2024 8.930 8.930 8.757 8.840 174,339 -0.09(-1.01%)
Feb 02, 2024 8.910 9.030 8.820 8.930 143,660 -0.05(-0.56%)
Feb 01, 2024 8.610 9.120 8.610 8.980 240,768 +0.37(+4.30%)
Jan 31, 2024 8.620 8.900 8.600 8.610 196,209 -0.08(-0.92%)
Jan 30, 2024 8.840 8.850 8.660 8.690 214,369 -0.13(-1.47%)
Jan 29, 2024 8.900 8.900 8.585 8.820 243,443 +0.02(+0.23%)
Jan 26, 2024 8.700 8.890 8.700 8.800 127,849 +0.10(+1.15%)
Jan 25, 2024 8.910 8.940 8.620 8.700 242,010 -0.16(-1.81%)
Jan 24, 2024 8.940 8.970 8.792 8.860 117,973 -0.02(-0.23%)
Jan 23, 2024 8.830 9.020 8.740 8.880 148,640 +0.10(+1.14%)
Jan 22, 2024 8.740 8.810 8.570 8.780 319,899 -0.03(-0.34%)
Jan 19, 2024 8.740 8.870 8.550 8.810 475,986 +0.02(+0.23%)
Jan 18, 2024 8.910 8.960 8.460 8.790 224,917 -0.14(-1.57%)
Jan 17, 2024 8.900 9.115 8.740 8.930 238,661 -0.10(-1.11%)
Jan 16, 2024 8.880 9.090 8.800 9.030 326,676 +0.16(+1.80%)
Jan 12, 2024 8.840 9.060 8.815 8.870 187,061 +0.13(+1.49%)
Jan 11, 2024 8.640 8.750 8.420 8.740 169,642 +0.07(+0.81%)
Jan 10, 2024 8.740 8.760 8.550 8.670 131,859 +0.00(+0.00%)
Jan 09, 2024 8.590 8.720 8.440 8.670 135,347 +0.03(+0.35%)
Jan 08, 2024 8.440 8.700 8.335 8.640 255,297 +0.34(+4.10%)
Jan 05, 2024 8.270 8.530 8.230 8.300 129,500 -0.05(-0.60%)
Jan 04, 2024 8.280 8.410 8.160 8.350 166,855 +0.08(+0.97%)
Jan 03, 2024 8.440 8.440 8.210 8.270 266,739 -0.34(-3.95%)
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.