Sign In  |  Register  |  About Pleasanton  |  Contact Us

Pleasanton, CA
September 01, 2020 1:32pm
7-Day Forecast | Traffic
  • Search Hotels in Pleasanton

  • CHECK-IN:
  • CHECK-OUT:
  • ROOMS:

Telus International [Cda] Inc (TSX: TIXT )

5.310 -0.010 (-0.19%)
Streaming Delayed Price Updated: 4:00 PM EDT, Oct 31, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
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%)
Jun 15, 2023 20.34 20.60 20.06 20.37 204,087 -3.61(-15.05%)
May 08, 2023 23.19 24.19 22.81 23.98 199,755 +0.87(+3.76%)
May 05, 2023 24.95 24.95 23.06 23.11 424,340 -1.90(-7.60%)
May 04, 2023 26.85 26.85 24.69 25.01 493,515 -1.77(-6.61%)
May 03, 2023 27.14 27.42 26.70 26.78 180,493 -0.22(-0.81%)
May 02, 2023 26.61 27.10 26.53 27.00 120,770 +0.26(+0.97%)
May 01, 2023 26.86 26.97 26.21 26.74 109,592 -0.21(-0.78%)
Apr 28, 2023 27.05 27.50 26.82 26.95 65,496 -0.20(-0.74%)
Apr 27, 2023 27.31 27.40 27.00 27.15 60,033 -0.02(-0.07%)
Apr 26, 2023 27.47 27.77 27.17 27.17 130,875 -0.27(-0.98%)
Apr 25, 2023 27.80 28.03 27.36 27.44 101,366 -0.47(-1.68%)
Apr 24, 2023 27.31 29.42 27.31 27.91 294,204 +0.68(+2.50%)
Apr 21, 2023 27.41 27.78 27.11 27.23 103,579 -0.20(-0.73%)
Apr 20, 2023 27.52 27.57 27.25 27.43 84,587 -0.11(-0.40%)
Apr 19, 2023 27.37 27.70 27.13 27.54 71,604 +0.04(+0.15%)
Apr 18, 2023 27.52 27.66 27.12 27.50 52,902 +0.01(+0.04%)
Apr 17, 2023 27.28 27.61 27.13 27.49 96,582 +0.13(+0.48%)
Apr 14, 2023 27.27 27.81 27.27 27.36 81,197 -0.09(-0.33%)
Apr 13, 2023 26.77 27.60 26.77 27.45 80,875 +0.50(+1.86%)
Apr 12, 2023 27.10 27.53 26.95 26.95 80,011 -0.06(-0.22%)
Apr 11, 2023 27.14 27.24 26.95 27.01 30,173 +0.06(+0.22%)
Apr 10, 2023 26.30 27.04 26.19 26.95 38,257 +0.50(+1.89%)
Apr 06, 2023 26.45 0 +0.10(+0.38%)
Apr 05, 2023 26.39 26.43 25.50 26.35 213,037 -0.18(-0.68%)
Apr 04, 2023 27.05 27.08 26.37 26.53 41,034 -0.46(-1.70%)
Apr 03, 2023 27.19 27.51 26.79 26.99 53,606 -0.32(-1.17%)
Mar 31, 2023 27.54 27.84 27.25 27.31 99,437 -0.09(-0.33%)
Mar 30, 2023 26.83 27.51 26.83 27.40 41,178 +0.43(+1.59%)
Mar 29, 2023 27.54 27.80 26.97 26.97 42,491 -0.41(-1.50%)
Mar 28, 2023 27.47 27.86 27.30 27.38 89,066 -0.12(-0.44%)
Mar 27, 2023 27.24 27.63 27.04 27.50 72,253 +0.09(+0.33%)
Mar 24, 2023 27.46 27.55 26.62 27.41 65,852 +0.00(+0.00%)
Mar 23, 2023 27.17 28.15 27.07 27.41 140,336 +0.18(+0.66%)
Mar 22, 2023 27.87 27.92 27.23 27.23 73,574 -0.57(-2.05%)
Mar 21, 2023 28.03 28.45 27.65 27.80 50,116 -0.17(-0.61%)
Mar 20, 2023 28.27 28.39 27.89 27.97 50,334 -0.31(-1.10%)
Mar 17, 2023 29.00 29.27 27.96 28.28 364,306 -0.81(-2.78%)
Mar 16, 2023 28.30 29.12 28.13 29.09 74,185 +0.63(+2.21%)
Mar 15, 2023 29.20 29.20 28.16 28.46 76,477 -0.84(-2.87%)
Mar 14, 2023 28.65 29.36 28.65 29.30 68,057 +0.73(+2.56%)
Mar 13, 2023 28.63 28.73 28.20 28.57 97,109 -0.21(-0.73%)
Mar 10, 2023 29.89 29.95 28.57 28.78 74,085 -1.11(-3.71%)
Mar 09, 2023 30.43 30.43 29.84 29.89 72,267 -0.48(-1.58%)
Mar 08, 2023 30.30 30.59 30.13 30.37 98,294 +0.10(+0.33%)
Mar 07, 2023 29.92 30.49 29.89 30.27 118,289 +0.38(+1.27%)
Mar 06, 2023 30.14 30.66 29.82 29.89 81,208 +0.06(+0.20%)
Mar 03, 2023 29.41 29.91 29.28 29.83 88,015 +0.51(+1.74%)
Mar 02, 2023 29.13 29.56 28.95 29.32 75,517 +0.09(+0.31%)
Mar 01, 2023 29.06 29.59 29.04 29.23 107,944 +0.13(+0.45%)
Feb 28, 2023 28.94 29.21 28.86 29.10 66,427 +0.12(+0.41%)
Feb 27, 2023 29.23 29.51 28.90 28.98 34,969 -0.17(-0.58%)
Feb 24, 2023 29.59 29.65 28.76 29.15 88,192 -0.80(-2.67%)
Feb 23, 2023 29.63 30.23 29.43 29.95 89,012 +0.73(+2.50%)
Feb 22, 2023 29.21 29.44 29.05 29.22 148,514 +0.16(+0.55%)
Feb 21, 2023 29.32 29.32 28.95 29.06 40,776 -0.36(-1.22%)
Feb 17, 2023 29.42 0 +0.49(+1.69%)
Feb 16, 2023 29.22 29.44 28.78 28.93 125,457 -0.55(-1.87%)
Feb 15, 2023 29.20 29.75 29.17 29.48 202,230 +0.18(+0.61%)
Feb 14, 2023 29.34 29.73 29.20 29.30 87,461 -0.18(-0.61%)
Feb 13, 2023 28.72 29.56 28.57 29.48 294,455 +0.38(+1.31%)
Feb 10, 2023 28.47 29.27 28.33 29.10 284,589 -0.16(-0.55%)
Feb 09, 2023 30.30 30.30 28.33 29.26 333,051 -0.93(-3.08%)
Feb 08, 2023 30.34 30.34 29.91 30.19 160,426 -0.09(-0.30%)
Feb 07, 2023 31.02 31.02 29.86 30.28 135,136 -0.74(-2.39%)
Feb 06, 2023 30.98 31.24 30.75 31.02 95,822 -0.20(-0.64%)
Feb 03, 2023 32.18 32.34 31.06 31.22 126,902 -0.93(-2.89%)
Feb 02, 2023 32.27 32.61 31.88 32.15 86,695 +0.26(+0.82%)
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.
 
 
Photography by Christophe Tomatis
Copyright © 2010-2020 Pleasanton.com & California Media Partners, LLC. All rights reserved.