Quotes

My Quotes

The "My quotes" service gives you a quick and easy access to your quote page. To select your quotes, you must login or register to create your profile.

TIXT – Telus International Cda Inc.

Last update: December 9, 2022 at 10:45 a.m.   (Real-time)

  • Last price: 26.510
  • Net change: -0.050
  • Bid price: 26.490
  • Ask price: 26.530
  • 30-day historical volatility: 46.73%
Calls Puts
Expiry date Bid price Ask price Last price Net change Open int. Vol. Strike Bid price Ask price Last price Net change Open int. Vol.
Open interest: 195
Volume: 0
Open interest: 1,101
Volume: 0
December 16, 2022 4.40 4.75 4.80 0 0 0 22.00 0 0.06 0.14 0 0 0
December 16, 2022 3.40 3.75 3.85 0 0 0 23.00 0 0.12 0.14 0 10 0
December 16, 2022 2.45 2.75 2.85 0 0 0 24.00 0.01 0.18 0.18 0 4 0
December 16, 2022 1.95 2.30 2.35 0 0 0 24.50 0.02 0.20 0.20 0 0 0
December 16, 2022 1.50 1.85 1.90 0 0 0 25.00 0.04 0.26 0.26 0 15 0
December 16, 2022 0.80 1.05 1.10 0 0 0 26.00 0.25 0.46 0.47 0 15 0
December 16, 2022 0.31 0.55 0.65 0 5 0 27.00 0.70 1.05 0.95 0 0 0
December 16, 2022 0.07 0.27 0.28 0 19 0 28.00 1.40 1.70 1.75 0 5 0
December 16, 2022 0.02 0.17 0.18 0 0 0 29.00 2.30 2.65 2.65 0 2 0
December 16, 2022 0.05 0.08 0.15 0 22 0 30.00 3.35 3.65 3.60 0 0 0
December 16, 2022 0 0.06 0.15 0 10 0 31.00 4.25 4.60 4.60 0 0 0
December 16, 2022 0 0.06 0.13 0 5 0 32.00 5.25 5.60 5.60 0 0 0
December 16, 2022 0 0.06 0.14 0 0 0 33.00 6.25 6.60 6.60 0 0 0
December 16, 2022 0 0.06 0.14 0 19 0 34.00 7.25 7.60 7.60 0 10 0
December 16, 2022 0 0.06 0.14 0 15 0 35.00 8.25 8.60 8.60 0 0 0
December 16, 2022 0 0.06 0.14 0 10 0 36.00 9.25 9.60 9.60 0 0 0
December 16, 2022 0 0.06 0.14 0 0 0 37.00 10.25 10.60 10.60 0 0 0
December 16, 2022 0 0.06 0.14 0 0 0 38.00 11.25 11.60 11.60 0 0 0
December 16, 2022 0 0.06 0.14 0 0 0 39.00 12.25 12.60 12.60 0 0 0
December 16, 2022 0 0.06 0.14 0 2 0 40.00 13.25 13.60 13.60 0 0 0
December 16, 2022 0 0.06 0.14 0 5 0 41.00 14.25 14.60 14.60 0 0 0
December 16, 2022 0 0.06 0.14 0 10 0 42.00 15.25 15.60 15.60 0 0 0
December 16, 2022 0 0.06 0.14 0 0 0 43.00 16.25 16.60 16.60 0 0 0
December 16, 2022 0 0.06 0.14 0 0 0 44.00 17.25 17.60 17.60 0 0 0
December 16, 2022 0 0.06 0.14 0 2 0 45.00 18.25 18.60 18.60 0 0 0
December 16, 2022 0 0.06 0.14 0 0 0 46.00 19.25 19.60 19.60 0 0 0
December 16, 2022 0 0.06 0.14 0 0 0 50.00 23.25 23.60 23.60 0 0 0
January 20, 2023 3.75 4.10 4.20 0 0 0 23.00 0.19 0.36 0.44 0 0 0
January 20, 2023 2.90 3.25 3.30 0 0 0 24.00 0.36 0.55 0.55 0 11 0
January 20, 2023 2.55 2.90 2.95 0 0 0 24.50 0.44 0.70 0.65 0 0 0
January 20, 2023 2.20 2.55 2.60 0 0 0 25.00 0.60 0.85 0.80 0 0 0
January 20, 2023 1.55 1.90 1.90 0 0 0 26.00 0.90 1.15 1.15 0 1 0
January 20, 2023 1.00 1.35 1.35 0 0 0 27.00 1.35 1.60 1.65 0 2 0
January 20, 2023 0.60 1.00 0.95 0 0 0 28.00 1.95 2.20 2.15 0 5 0
January 20, 2023 0.37 0.70 0.65 0 0 0 29.00 2.65 3.05 3.00 0 0 0
January 20, 2023 0.24 0.46 0.47 0 10 0 30.00 3.55 3.85 3.75 0 0 0
January 20, 2023 0.11 0.34 0.34 0 5 0 31.00 4.45 4.75 4.65 0 0 0
January 20, 2023 0.02 0.26 0.27 0 0 0 32.00 5.35 5.65 5.65 0 0 0
January 20, 2023 0.03 0.14 0.23 0 0 0 33.00 6.30 6.70 6.60 0 0 0
January 20, 2023 0.01 0.13 0.20 0 0 0 34.00 7.30 7.65 7.60 0 0 0
January 20, 2023 0.01 0.11 0.19 0 0 0 35.00 8.25 8.65 8.60 0 0 0
January 20, 2023 0.02 0.10 0.18 0 0 0 36.00 9.30 9.60 9.60 0 0 0
January 20, 2023 0.01 0.09 0.19 0 0 0 37.00 10.25 10.60 10.60 0 0 0
January 20, 2023 0.01 0.08 0.18 0 0 0 38.00 11.25 11.60 11.60 0 0 0
January 20, 2023 0 0.07 0.17 0 0 0 39.00 12.25 12.60 12.60 0 0 0
January 20, 2023 0 0.06 0.18 0 5 0 40.00 13.25 13.60 13.60 0 0 0
January 20, 2023 0 0.06 0.16 0 0 0 41.00 14.25 14.60 14.60 0 0 0
January 20, 2023 0 0.06 0.16 0 5 0 42.00 15.25 15.60 15.60 0 0 0
January 20, 2023 0 0.06 0.17 0 0 0 43.00 16.25 16.60 16.60 0 0 0
January 20, 2023 0 0.06 0.17 0 0 0 44.00 17.30 17.60 17.60 0 0 0
February 17, 2023 4.10 4.60 4.60 0 0 0 23.00 0.34 0.75 0.75 0 0 0
February 17, 2023 3.20 3.85 3.85 0 0 0 24.00 0.55 1.00 1.00 0 0 0
February 17, 2023 3.10 3.45 3.45 0 0 0 24.50 0.75 1.15 1.15 0 1,000 0
February 17, 2023 2.70 3.15 3.10 0 0 0 25.00 0.90 1.30 1.30 0 0 0
February 17, 2023 2.10 2.40 2.50 0 0 0 26.00 1.25 1.70 1.65 0 0 0
February 17, 2023 1.50 1.90 1.95 0 0 0 27.00 1.75 2.20 2.15 0 0 0
February 17, 2023 1.10 1.50 1.50 0 0 0 28.00 2.20 2.75 2.70 0 0 0
February 17, 2023 0.80 1.10 1.15 0 0 0 29.00 2.90 3.45 3.35 0 0 0
February 17, 2023 0.55 0.85 0.85 0 0 0 30.00 3.65 4.20 4.15 0 0 0
February 17, 2023 0.38 0.65 0.65 0 0 0 31.00 4.50 4.95 4.95 0 0 0
February 17, 2023 0.25 0.50 0.50 0 0 0 32.00 5.40 5.85 5.90 0 0 0
February 17, 2023 0.17 0.34 0.49 0 0 0 33.00 6.35 6.85 6.80 0 0 0
February 17, 2023 0.11 0.27 0.43 0 0 0 34.00 7.30 7.80 7.75 0 0 0
February 17, 2023 0.07 0.23 0.40 0 0 0 35.00 8.30 8.65 8.75 0 0 0
February 17, 2023 0.04 0.20 0.37 0 0 0 36.00 9.20 9.65 9.70 0 0 0
February 17, 2023 0.02 0.18 0.33 0 0 0 37.00 10.25 10.75 10.65 0 0 0
February 17, 2023 0.01 0.17 0.31 0 0 0 38.00 11.25 11.65 11.70 0 0 0
February 17, 2023 0.01 0.16 0.31 0 0 0 39.00 12.25 12.65 12.70 0 0 0
February 17, 2023 0.01 0.15 0.28 0 0 0 40.00 13.25 13.65 13.70 0 0 0
February 17, 2023 0.01 0.14 0.27 0 0 0 41.00 14.25 14.65 14.70 0 0 0
February 17, 2023 0.01 0.13 0.28 0 0 0 42.00 15.25 15.65 15.70 0 0 0
February 17, 2023 0.01 0.13 0.27 0 0 0 43.00 16.25 16.65 16.70 0 0 0
February 17, 2023 0.01 0.12 0.25 0 0 0 44.00 17.25 17.65 17.70 0 0 0
March 17, 2023 5.25 5.65 5.65 0 0 0 22.00 0.41 0.75 0.75 0 0 0
March 17, 2023 4.45 4.85 4.85 0 0 0 23.00 0.55 0.95 0.95 0 0 0
March 17, 2023 3.75 4.10 4.15 0 0 0 24.00 0.80 1.20 1.20 0 0 0
March 17, 2023 3.40 3.75 3.80 0 20 0 24.50 0.95 1.40 1.35 0 0 0
March 17, 2023 3.05 3.45 3.45 0 0 0 25.00 1.10 1.55 1.55 0 0 0
March 17, 2023 2.30 2.85 2.85 0 1 0 26.00 1.50 1.95 1.90 0 5 0
March 17, 2023 1.95 2.25 2.30 0 2 0 27.00 1.95 2.45 2.40 0 0 0
March 17, 2023 1.40 1.80 1.85 0 0 0 28.00 2.50 3.00 3.00 0 0 0
March 17, 2023 1.15 1.45 1.50 0 0 0 29.00 3.20 3.65 3.60 0 0 0
March 17, 2023 0.80 1.10 1.20 0 0 0 30.00 3.90 4.35 4.35 0 0 0
March 17, 2023 0.60 0.90 0.90 0 0 0 31.00 4.70 5.10 5.05 0 0 0
March 17, 2023 0.42 0.70 0.70 0 0 0 32.00 5.55 5.90 5.95 0 0 0
March 17, 2023 0.30 0.65 0.60 0 0 0 33.00 6.40 6.85 6.75 0 0 0
March 17, 2023 0.20 0.40 0.50 0 0 0 34.00 7.35 7.70 7.70 0 0 0
March 17, 2023 0.13 0.32 0.45 0 0 0 35.00 8.30 8.70 8.65 0 0 0
March 17, 2023 0.07 0.27 0.39 0 0 0 36.00 9.25 9.65 9.65 0 0 0
March 17, 2023 0.03 0.23 0.34 0 0 0 37.00 10.25 10.65 10.65 0 0 0
March 17, 2023 0.01 0.20 0.33 0 0 0 38.00 11.20 11.65 11.60 0 0 0
March 17, 2023 0.01 0.18 0.29 0 0 0 39.00 12.20 12.65 12.60 0 0 0
March 17, 2023 0.01 0.16 0.29 0 10 0 40.00 13.25 13.65 13.60 0 0 0
March 17, 2023 0.01 0.15 0.27 0 0 0 41.00 14.25 14.65 14.60 0 0 0
March 17, 2023 0.01 0.14 0.26 0 0 0 42.00 15.25 15.65 15.60 0 0 0
March 17, 2023 0.01 0.14 0.25 0 0 0 43.00 16.25 16.65 16.60 0 0 0
March 17, 2023 0.01 0.14 0.28 0 0 0 44.00 17.20 17.65 17.60 0 0 0
March 17, 2023 0.01 0.13 0.27 0 0 0 45.00 18.25 18.65 18.60 0 0 0
April 21, 2023 4.65 5.10 5.15 0 0 0 23.00 0.70 1.15 1.20 0 0 0
April 21, 2023 4.10 4.50 4.45 0 0 0 24.00 1.00 1.45 1.50 0 5 0
April 21, 2023 3.70 4.10 4.15 0 0 0 24.50 1.15 1.60 1.60 0 0 0
April 21, 2023 3.40 3.85 3.85 0 0 0 25.00 1.35 1.80 1.80 0 0 0
April 21, 2023 2.80 3.25 3.25 0 0 0 26.00 1.85 2.25 2.25 0 0 0
April 21, 2023 2.30 2.65 2.70 0 0 0 27.00 2.30 2.70 2.70 0 0 0
April 21, 2023 1.85 2.20 2.25 0 0 0 28.00 2.75 3.25 3.25 0 0 0
April 21, 2023 1.45 1.80 1.80 0 0 0 29.00 3.40 3.90 3.95 0 0 0
April 21, 2023 1.15 1.50 1.50 0 0 0 30.00 4.10 4.55 4.50 0 0 0
April 21, 2023 0.85 1.25 1.25 0 0 0 31.00 4.85 5.30 5.35 0 0 0
April 21, 2023 0.65 1.00 1.05 0 0 0 32.00 5.65 6.05 6.05 0 0 0
April 21, 2023 0.50 0.90 0.85 0 0 0 33.00 6.55 6.95 6.90 0 0 0
April 21, 2023 0.34 0.70 0.70 0 0 0 34.00 7.40 7.85 7.80 0 0 0
April 21, 2023 0.29 0.65 0.60 0 0 0 35.00 8.35 8.75 8.70 0 0 0
April 21, 2023 0.21 0.50 0.55 0 0 0 36.00 9.30 9.70 9.75 0 0 0
April 21, 2023 0.09 0.48 0.49 0 0 0 37.00 10.25 10.65 10.70 0 0 0
April 21, 2023 0.10 0.26 0.45 0 0 0 38.00 11.20 11.65 11.70 0 0 0
April 21, 2023 0.06 0.22 0.41 0 0 0 39.00 12.20 12.65 12.65 0 0 0
April 21, 2023 0.03 0.19 0.38 0 0 0 40.00 13.20 13.65 13.70 0 0 0
May 19, 2023 5.00 5.45 5.45 0 0 0 23.00 0.90 1.35 1.35 0 0 0
May 19, 2023 4.35 4.80 4.80 0 0 0 24.00 1.20 1.70 1.65 0 0 0
May 19, 2023 3.80 4.45 4.45 0 0 0 24.50 1.35 1.85 1.85 0 0 0
May 19, 2023 3.65 4.15 4.15 0 0 0 25.00 1.55 2.05 2.05 0 0 0
May 19, 2023 3.10 3.55 3.60 0 0 0 26.00 1.95 2.45 2.50 0 0 0
May 19, 2023 2.60 3.05 3.05 0 0 0 27.00 2.50 3.00 3.00 0 0 0
May 19, 2023 2.10 2.55 2.55 0 0 0 28.00 3.05 3.55 3.50 0 0 0
May 19, 2023 1.70 2.15 2.15 0 0 0 29.00 3.60 4.10 4.15 0 0 0
May 19, 2023 1.40 1.80 1.85 0 0 0 30.00 4.25 4.75 4.80 0 0 0
May 19, 2023 1.15 1.55 1.50 0 0 0 31.00 5.00 5.50 5.50 0 0 0
May 19, 2023 0.85 1.30 1.25 0 0 0 32.00 5.85 6.30 6.20 0 0 0
May 19, 2023 0.55 0.95 0.90 0 0 0 34.00 7.55 7.95 7.90 0 0 0
June 16, 2023 5.90 6.35 6.40 0 0 0 22.00 0.75 1.20 1.20 0 0 0
June 16, 2023 5.20 5.65 5.65 0 0 0 23.00 1.05 1.50 1.45 0 0 0
June 16, 2023 4.50 4.95 5.00 0 0 0 24.00 1.30 1.85 1.80 0 0 0
June 16, 2023 3.85 4.35 4.40 0 0 0 25.00 1.70 2.25 2.15 0 0 0
June 16, 2023 3.30 3.80 3.80 0 0 0 26.00 2.10 2.65 2.60 0 0 0
June 16, 2023 2.30 2.75 2.80 0 0 0 28.00 3.15 3.65 3.65 0 0 0
June 16, 2023 1.60 2.05 2.05 0 0 0 30.00 4.40 5.00 4.95 0 0 0
June 16, 2023 1.10 1.50 1.50 0 0 0 32.00 5.95 6.35 6.35 0 0 0
June 16, 2023 0.65 1.10 1.05 0 0 0 34.00 7.55 7.95 8.00 0 0 0
June 16, 2023 0.50 0.95 0.90 0 0 0 35.00 8.45 8.90 8.85 0 0 0
June 16, 2023 0.43 0.75 0.80 0 0 0 36.00 9.35 9.75 9.85 0 0 0
June 16, 2023 0.27 0.60 0.60 0 0 0 38.00 11.30 11.75 11.75 0 0 0
June 16, 2023 0.10 0.50 0.50 0 3 0 40.00 13.15 13.75 13.75 0 0 0
June 16, 2023 0.06 0.25 0.46 0 0 0 42.00 15.15 15.75 15.70 0 0 0
June 16, 2023 0.02 0.19 0.42 0 0 0 44.00 17.15 17.75 17.75 0 0 0
June 16, 2023 0.01 0.17 0.40 0 10 0 45.00 18.15 18.75 18.75 0 0 0
September 15, 2023 6.45 7.00 7.05 0 0 0 22.00 1.05 1.55 1.70 0 0 0
September 15, 2023 5.75 6.35 6.35 0 0 0 23.00 1.40 1.85 2.00 0 0 0
September 15, 2023 5.10 5.60 5.70 0 0 0 24.00 1.65 2.20 2.35 0 0 0
September 15, 2023 4.55 5.00 5.10 0 0 0 25.00 2.15 2.60 2.65 0 0 0
September 15, 2023 4.00 4.50 4.55 0 0 0 26.00 2.60 3.10 3.10 0 0 0
September 15, 2023 3.05 3.55 3.55 0 0 0 28.00 3.60 4.10 4.15 0 1 0
September 15, 2023 2.20 2.70 2.75 0 0 0 30.00 4.75 5.30 5.35 0 10 0
September 15, 2023 1.60 2.10 2.15 0 0 0 32.00 6.15 6.80 6.80 0 0 0
September 15, 2023 1.15 1.60 1.70 0 0 0 34.00 7.80 8.40 8.30 0 0 0
September 15, 2023 0.95 1.35 1.55 0 0 0 35.00 8.65 9.05 9.10 0 0 0
September 15, 2023 0.85 1.15 1.40 0 0 0 36.00 9.50 9.95 10.00 0 0 0
September 15, 2023 0.60 0.90 1.15 0 0 0 38.00 11.35 11.80 11.80 0 0 0
September 15, 2023 0.36 0.80 0.95 0 0 0 40.00 13.20 13.65 13.70 0 0 0
September 15, 2023 0.26 0.49 0.80 0 0 0 42.00 15.10 15.80 15.65 0 0 0
September 15, 2023 0.16 0.38 0.70 0 0 0 44.00 17.15 17.85 17.65 0 0 0
September 15, 2023 0.12 0.34 0.70 0 0 0 45.00 18.10 18.80 18.65 0 0 0