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:
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

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

5.730 +0.010 (+0.17%)
Official Closing Price Updated: 7:00 PM EDT, May 31, 2024 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
May 31, 2024 5.710 5.770 5.550 5.730 182,271 +0.01(+0.17%)
May 30, 2024 5.570 5.730 5.535 5.720 378,274 +0.13(+2.33%)
May 29, 2024 5.650 5.670 5.550 5.590 189,713 -0.16(-2.78%)
May 28, 2024 5.830 5.860 5.700 5.750 181,261 -0.07(-1.20%)
May 24, 2024 5.890 5.920 5.810 5.820 146,387 -0.03(-0.51%)
May 23, 2024 6.110 6.110 5.790 5.850 202,733 -0.21(-3.47%)
May 22, 2024 6.150 6.170 6.050 6.060 96,531 -0.10(-1.62%)
May 21, 2024 6.270 6.370 6.090 6.160 231,442 -0.16(-2.53%)
May 20, 2024 6.320 6.380 6.220 6.320 95,706 -0.02(-0.32%)
May 17, 2024 6.320 6.400 6.310 6.340 158,225 +0.00(+0.00%)
May 16, 2024 6.370 6.430 6.330 6.340 133,848 -0.06(-0.94%)
May 15, 2024 6.480 6.500 6.380 6.400 138,387 -0.02(-0.31%)
May 14, 2024 6.560 6.590 6.385 6.420 158,085 -0.05(-0.77%)
May 13, 2024 6.370 6.600 6.320 6.470 411,870 +0.09(+1.41%)
May 10, 2024 6.410 6.470 6.090 6.380 829,756 +0.02(+0.31%)
May 09, 2024 7.690 7.740 6.350 6.360 1,056,103 -1.41(-18.15%)
May 08, 2024 7.780 7.910 7.720 7.770 261,305 -0.09(-1.15%)
May 07, 2024 8.070 8.140 7.830 7.860 148,597 -0.09(-1.13%)
May 06, 2024 8.100 8.182 7.885 7.950 518,167 -0.08(-1.00%)
May 03, 2024 8.240 8.350 7.940 8.030 117,373 -0.09(-1.11%)
May 02, 2024 8.440 8.440 7.900 8.120 180,908 -0.15(-1.81%)
May 01, 2024 8.410 8.470 8.260 8.270 428,286 -0.14(-1.66%)
Apr 30, 2024 8.370 8.474 8.315 8.410 207,323 -0.04(-0.47%)
Apr 29, 2024 8.370 8.490 8.310 8.450 269,590 +0.18(+2.18%)
Apr 26, 2024 8.020 8.320 8.020 8.270 240,550 +0.20(+2.48%)
Apr 25, 2024 8.160 8.180 8.050 8.070 101,168 -0.25(-3.00%)
Apr 24, 2024 8.050 8.340 8.020 8.320 168,013 +0.28(+3.48%)
Apr 23, 2024 7.890 8.140 7.890 8.040 84,388 +0.03(+0.37%)
Apr 22, 2024 7.900 8.120 7.820 8.010 95,974 +0.20(+2.56%)
Apr 19, 2024 7.790 8.140 7.760 7.810 316,366 -0.01(-0.13%)
Apr 18, 2024 7.890 7.960 7.740 7.820 160,836 -0.12(-1.51%)
Apr 17, 2024 8.440 8.520 7.930 7.940 114,309 -0.49(-5.81%)
Apr 16, 2024 8.400 8.530 8.190 8.430 103,200 -0.01(-0.12%)
Apr 15, 2024 8.570 8.610 8.410 8.440 122,698 -0.13(-1.52%)
Apr 12, 2024 8.700 8.700 8.555 8.570 99,410 -0.15(-1.72%)
Apr 11, 2024 8.520 8.750 8.470 8.720 95,247 +0.16(+1.87%)
Apr 10, 2024 8.590 8.660 8.480 8.560 68,611 -0.23(-2.62%)
Apr 09, 2024 8.710 8.960 8.670 8.790 143,717 +0.16(+1.85%)
Apr 08, 2024 8.440 8.630 8.440 8.630 74,682 +0.21(+2.49%)
Apr 05, 2024 8.420 8.540 8.300 8.420 85,245 -0.05(-0.59%)
Apr 04, 2024 8.950 8.960 8.440 8.470 128,016 -0.39(-4.40%)
Apr 03, 2024 8.450 8.865 8.450 8.860 117,141 +0.37(+4.36%)
Apr 02, 2024 8.350 8.525 8.320 8.490 180,970 +0.06(+0.71%)
Apr 01, 2024 8.410 8.565 8.300 8.430 262,853 -0.03(-0.35%)
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%)
Jan 02, 2024 8.500 8.770 8.500 8.610 181,008 +0.03(+0.35%)
Dec 29, 2023 8.520 8.640 8.410 8.580 114,947 +0.00(+0.00%)
Dec 28, 2023 8.500 8.640 8.500 8.580 109,251 +0.10(+1.18%)
Dec 27, 2023 8.410 8.570 8.370 8.480 188,684 +0.14(+1.68%)
Dec 26, 2023 8.390 8.390 8.250 8.340 97,763 +0.01(+0.12%)
Dec 22, 2023 8.480 8.540 8.270 8.330 140,989 -0.14(-1.65%)
Dec 21, 2023 8.440 8.610 8.165 8.470 147,945 +0.09(+1.07%)
Dec 20, 2023 8.420 8.520 8.340 8.380 217,651 +0.00(+0.00%)
Dec 19, 2023 8.200 8.450 8.200 8.380 197,214 +0.14(+1.70%)
Dec 18, 2023 8.300 8.380 8.090 8.240 358,759 +0.06(+0.73%)
Dec 15, 2023 8.160 8.210 8.030 8.180 589,671 +0.05(+0.62%)
Dec 14, 2023 8.280 8.490 7.990 8.130 413,853 +0.00(+0.00%)
Dec 13, 2023 7.550 8.130 7.420 8.130 426,789 +0.67(+8.98%)
Dec 12, 2023 7.580 7.580 7.360 7.460 204,376 -0.15(-1.97%)
Dec 11, 2023 7.540 7.630 7.420 7.610 197,496 +0.09(+1.20%)
Dec 08, 2023 7.370 7.530 7.260 7.520 248,321 +0.16(+2.17%)
Dec 07, 2023 7.290 7.470 7.290 7.360 194,517 +0.07(+0.96%)
Dec 06, 2023 7.250 7.440 7.250 7.290 121,269 +0.02(+0.28%)
Dec 05, 2023 7.540 7.620 7.260 7.270 201,951 -0.34(-4.47%)
Dec 04, 2023 7.590 7.640 7.485 7.610 239,587 -0.04(-0.52%)
Dec 01, 2023 7.350 7.720 7.310 7.650 191,555 +0.30(+4.08%)
Nov 30, 2023 7.210 7.410 7.120 7.350 322,451 +0.07(+0.96%)
Nov 29, 2023 7.270 7.495 7.210 7.280 209,279 +0.00(+0.00%)
Nov 28, 2023 6.950 7.400 6.865 7.280 427,575 +0.36(+5.20%)
Nov 27, 2023 6.860 6.973 6.840 6.920 167,712 -0.05(-0.72%)
Nov 24, 2023 6.920 6.980 6.800 6.970 123,697 +0.03(+0.43%)
Nov 22, 2023 7.030 7.050 6.910 6.940 160,620 -0.01(-0.14%)
Nov 21, 2023 7.070 7.080 6.920 6.950 182,414 -0.16(-2.25%)
Nov 20, 2023 6.950 7.130 6.920 7.110 328,287 +0.15(+2.16%)
Nov 17, 2023 7.030 7.050 6.920 6.960 244,902 +0.00(+0.00%)
Nov 16, 2023 7.040 7.060 6.770 6.960 140,225 -0.13(-1.83%)
Nov 15, 2023 7.000 7.181 6.980 7.090 321,782 +0.13(+1.87%)
Nov 14, 2023 6.690 6.990 6.660 6.960 424,842 +0.47(+7.24%)
Nov 13, 2023 6.590 6.620 6.480 6.490 165,859 -0.12(-1.82%)
Nov 10, 2023 6.610 6.660 6.530 6.610 163,146 +0.01(+0.15%)
Nov 09, 2023 6.850 6.880 6.530 6.600 361,713 -0.24(-3.51%)
Nov 08, 2023 7.000 7.020 6.810 6.840 217,106 -0.16(-2.29%)
Nov 07, 2023 6.870 7.110 6.810 7.000 305,803 +0.09(+1.30%)
Nov 06, 2023 6.480 7.020 6.480 6.910 727,377 +0.42(+6.47%)
Nov 03, 2023 7.180 7.300 6.350 6.490 947,371 -0.38(-5.53%)
Nov 02, 2023 6.580 6.940 6.580 6.870 666,208 +0.37(+5.69%)
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.
 
 
About Us | Contact Us | Privacy Policy | User Agreement | Advertise With Us | Site Map
Photography by Christophe Tomatis
Copyright © 2010-2020 Pleasanton.com & California Media Partners, LLC. All rights reserved.