Find a quote
TELUS CORPORATION
11.47 Down -0.16 (-1.39 %)
Delayed : 2026/10/03 11:30:00
- Previous close $11.63
- Opening $11.70
- Today High $11.78
- Today Low $11.45
- Price Bid $11.45
- Price Ask $11.45
- 52 Weeks High $21.94
- 52 Weeks Low $11.45
- Size Bid 24
- Size Ask 10
- Volume 6,543,887
Intraday history
| Hour | Last | Change | High | Low | Volume |
|---|---|---|---|---|---|
| 04:00 PM | $11.47 | Up $0.01 | $11.47 | $11.47 | 2,212,600 |
| 03:59 PM | $11.46 | Down $0.00 | $11.47 | $11.46 | 62,100 |
| 03:58 PM | $11.47 | Up $0.00 | $11.47 | $11.46 | 17,400 |
| 03:57 PM | $11.47 | Up $0.00 | $11.47 | $11.46 | 38,200 |
| 03:56 PM | $11.47 | Up $0.00 | $11.47 | $11.46 | 37,200 |
| 03:55 PM | $11.46 | Up $0.00 | $11.47 | $11.45 | 53,100 |
| 03:54 PM | $11.46 | Down $0.00 | $11.47 | $11.46 | 25,000 |
| 03:53 PM | $11.47 | Down $ -0.01 | $11.47 | $11.46 | 17,000 |
| 03:52 PM | $11.47 | Up $0.01 | $11.47 | $11.46 | 53,800 |
| 03:51 PM | $11.47 | Down $ -0.01 | $11.47 | $11.46 | 16,400 |
| 03:50 PM | $11.47 | Up $0.00 | $11.47 | $11.46 | 6,900 |
| 03:49 PM | $11.47 | Up $0.01 | $11.47 | $11.46 | 25,600 |
| 03:48 PM | $11.46 | Up $0.00 | $11.47 | $11.46 | 23,800 |
| 03:47 PM | $11.46 | Up $0.00 | $11.47 | $11.46 | 68,300 |
| 03:46 PM | $11.46 | Up $0.00 | $11.47 | $11.46 | 7,400 |
| 03:45 PM | $11.46 | Up $0.00 | $11.47 | $11.46 | 9,500 |
| 03:44 PM | $11.46 | Down $0.00 | $11.47 | $11.46 | 10,000 |
| 03:43 PM | $11.47 | Down $ -0.02 | $11.49 | $11.45 | 117,700 |
| 03:42 PM | $11.49 | Down $ -0.01 | $11.49 | $11.48 | 26,100 |
| 03:41 PM | $11.49 | Up $0.01 | $11.49 | $11.49 | 12,500 |
| 03:40 PM | $11.48 | Down $ -0.01 | $11.50 | $11.48 | 22,200 |
| 03:39 PM | $11.49 | Up $0.01 | $11.49 | $11.49 | 2,700 |
| 03:38 PM | $11.49 | Up $0.00 | $11.49 | $11.49 | 11,300 |
| 03:37 PM | $11.49 | Down $ -0.02 | $11.50 | $11.49 | 7,600 |
| 03:36 PM | $11.50 | Up $0.02 | $11.50 | $11.49 | 38,700 |
| 03:35 PM | $11.48 | Down $ -0.01 | $11.49 | $11.48 | 2,300 |
| 03:34 PM | $11.49 | Up $0.01 | $11.49 | $11.47 | 9,100 |
| 03:33 PM | $11.48 | Up $0.00 | $11.48 | $11.47 | 2,200 |
| 03:32 PM | $11.48 | Up $0.00 | $11.48 | $11.47 | 56,900 |
| 03:31 PM | $11.48 | Down $ -0.01 | $11.50 | $11.47 | 149,300 |
| 03:30 PM | $11.49 | Down $ -0.01 | $11.50 | $11.49 | 600 |
| 03:29 PM | $11.50 | Up $0.00 | $11.51 | $11.49 | 10,200 |
| 03:28 PM | $11.50 | Up $0.00 | $11.50 | $11.50 | 10,500 |
| 03:27 PM | $11.50 | Down $ -0.01 | $11.51 | $11.50 | 33,100 |
| 03:26 PM | $11.51 | Up $0.01 | $11.51 | $11.50 | 12,000 |
| 03:25 PM | $11.50 | Down $ -0.01 | $11.52 | $11.50 | 13,900 |
| 03:24 PM | $11.51 | Down $ -0.01 | $11.52 | $11.51 | 10,800 |
| 03:23 PM | $11.52 | Down $ -0.01 | $11.53 | $11.52 | 1,500 |
| 03:22 PM | $11.53 | Up $0.00 | $11.53 | $11.52 | 1,300 |
| 03:21 PM | $11.53 | Up $0.00 | $11.53 | $11.52 | 600 |
| 03:20 PM | $11.53 | Down $0.00 | $11.53 | $11.52 | 3,600 |
| 03:19 PM | $11.53 | Up $0.00 | $11.54 | $11.53 | 17,100 |
| 03:18 PM | $11.53 | Up $0.00 | $11.54 | $11.53 | 33,400 |
| 03:17 PM | $11.53 | Up $0.00 | $11.53 | $11.53 | 2,100 |
| 03:16 PM | $11.53 | Up $0.01 | $11.53 | $11.52 | 700 |
| 03:15 PM | $11.52 | Down $ -0.01 | $11.53 | $11.52 | 9,100 |
| 03:14 PM | $11.53 | Down $0.00 | $11.53 | $11.52 | 4,100 |
| 03:13 PM | $11.53 | Up $0.01 | $11.53 | $11.52 | 3,300 |
| 03:12 PM | $11.52 | Down $ -0.01 | $11.52 | $11.52 | 4,700 |
| 03:11 PM | $11.53 | Up $0.01 | $11.53 | $11.52 | 2,100 |
| 03:10 PM | $11.52 | Up $0.00 | $11.53 | $11.52 | 2,400 |
| 03:09 PM | $11.52 | Up $0.00 | $11.52 | $11.52 | 4,100 |
| 03:08 PM | $11.52 | Up $0.00 | $11.52 | $11.52 | 5,400 |
| 03:07 PM | $11.52 | Down $ -0.01 | $11.52 | $11.52 | 19,900 |
| 03:06 PM | $11.53 | Up $0.00 | $11.53 | $11.53 | 11,800 |
| 03:05 PM | $11.53 | Up $0.00 | $11.53 | $11.53 | 900 |
| 03:04 PM | $11.53 | Down $0.00 | $11.53 | $11.52 | 300 |
| 03:03 PM | $11.53 | Up $0.01 | $11.53 | $11.52 | 5,100 |
| 03:02 PM | $11.52 | Up $0.00 | $11.53 | $11.52 | 1,200 |
| 03:01 PM | $11.52 | Down $ -0.01 | $11.53 | $11.52 | 10,800 |
| 03:00 PM | $11.53 | Up $0.01 | $11.53 | $11.53 | 1,000 |
| 02:59 PM | $11.52 | Up $0.00 | $11.53 | $11.51 | 22,200 |
| 02:58 PM | $11.52 | Up $0.01 | $11.52 | $11.51 | 3,500 |
| 02:57 PM | $11.51 | Down $ -0.01 | $11.52 | $11.51 | 300 |
| 02:56 PM | $11.52 | Down $ -0.01 | $11.53 | $11.52 | 7,100 |
| 02:55 PM | $11.53 | Up $0.00 | $11.53 | $11.52 | 1,500 |
| 02:54 PM | $11.53 | Up $0.01 | $11.53 | $11.52 | 400 |
| 02:53 PM | $11.52 | Up $0.00 | $11.52 | $11.52 | 17,400 |
| 02:52 PM | $11.52 | Up $0.00 | $11.52 | $11.51 | 5,600 |
| 02:51 PM | $11.52 | Down $ -0.01 | $11.53 | $11.52 | 13,700 |
| 02:50 PM | $11.53 | Up $0.02 | $11.53 | $11.52 | 16,600 |
| 02:49 PM | $11.51 | Up $0.01 | $11.52 | $11.51 | 28,200 |
| 02:48 PM | $11.50 | Up $0.00 | $11.50 | $11.49 | 40,600 |
| 02:47 PM | $11.50 | Down $ -0.01 | $11.50 | $11.50 | 3,100 |
| 02:46 PM | $11.51 | Up $0.00 | $11.51 | $11.51 | 3,200 |
| 02:45 PM | $11.51 | Up $0.00 | $11.51 | $11.50 | 26,600 |
| 02:44 PM | $11.51 | Up $0.01 | $11.51 | $11.51 | 100 |
| 02:43 PM | $11.50 | Up $0.00 | $11.51 | $11.50 | 8,000 |
| 02:42 PM | $11.50 | Down $ -0.02 | $11.51 | $11.50 | 17,500 |
| 02:41 PM | $11.52 | Down $0.00 | $11.52 | $11.51 | 11,400 |
| 02:40 PM | $11.52 | Up $0.00 | $11.52 | $11.51 | 1,700 |
| 02:39 PM | $11.52 | Up $0.01 | $11.52 | $11.51 | 10,100 |
| 02:38 PM | $11.51 | Up $0.01 | $11.51 | $11.50 | 900 |
| 02:37 PM | $11.50 | Up $0.00 | $11.51 | $11.50 | 500 |
| 02:36 PM | $11.50 | Down $ -0.01 | $11.51 | $11.50 | 400 |
| 02:35 PM | $11.51 | Up $0.02 | $11.51 | $11.49 | 17,300 |
| 02:34 PM | $11.49 | Up $0.00 | $11.50 | $11.49 | 200 |
| 02:33 PM | $11.49 | Up $0.00 | $11.49 | $11.48 | 39,300 |
| 02:32 PM | $11.49 | Up $0.00 | $11.50 | $11.49 | 7,700 |
| 02:31 PM | $11.49 | Down $0.00 | $11.50 | $11.49 | 2,800 |
| 02:30 PM | $11.50 | Up $0.00 | $11.50 | $11.49 | 11,800 |
| 02:29 PM | $11.49 | Up $0.00 | $11.50 | $11.49 | 6,900 |
| 02:28 PM | $11.49 | Down $ -0.01 | $11.50 | $11.49 | 700 |
| 02:27 PM | $11.50 | Down $ -0.01 | $11.51 | $11.50 | 136,000 |
| 02:26 PM | $11.51 | Up $0.00 | $11.51 | $11.51 | 15,800 |
| 02:25 PM | $11.51 | Up $0.00 | $11.51 | $11.51 | 24,700 |
| 02:24 PM | $11.51 | Down $ -0.02 | $11.53 | $11.51 | 12,100 |
| 02:23 PM | $11.53 | Up $0.01 | $11.53 | $11.53 | 3,200 |
| 02:22 PM | $11.52 | Up $0.00 | $11.53 | $11.52 | 3,300 |
| 02:21 PM | $11.52 | Up $0.00 | $11.53 | $11.52 | 2,700 |
| 02:20 PM | $11.52 | Up $0.01 | $11.52 | $11.52 | 19,900 |
| 02:19 PM | $11.51 | Down $ -0.01 | $11.52 | $11.51 | 7,600 |
| 02:18 PM | $11.52 | Down $ -0.02 | $11.54 | $11.52 | 38,500 |
| 02:17 PM | $11.54 | Up $0.00 | $11.55 | $11.54 | 2,100 |
| 02:16 PM | $11.54 | Up $0.00 | $11.55 | $11.54 | 3,500 |
| 02:15 PM | $11.54 | Down $ -0.01 | $11.54 | $11.54 | 1,400 |
| 02:14 PM | $11.55 | Down $ -0.01 | $11.55 | $11.54 | 4,400 |
| 02:13 PM | $11.55 | Up $0.00 | $11.56 | $11.54 | 41,600 |
| 02:12 PM | $11.55 | Down $ -0.01 | $11.56 | $11.55 | 16,100 |
| 02:11 PM | $11.57 | Up $0.00 | $11.57 | $11.56 | 2,500 |
| 02:10 PM | $11.56 | Down $0.00 | $11.56 | $11.56 | 10,200 |
| 02:09 PM | $11.57 | Down $ -0.01 | $11.58 | $11.57 | 7,600 |
| 02:08 PM | $11.57 | Up $0.00 | $11.57 | $11.57 | 100 |
| 02:07 PM | $11.57 | Down $ -0.01 | $11.58 | $11.57 | 2,000 |
| 02:06 PM | $11.58 | Up $0.00 | $11.59 | $11.58 | 1,100 |
| 02:05 PM | $11.58 | Up $0.01 | $11.59 | $11.57 | 8,200 |
| 02:04 PM | $11.58 | Down $ -0.01 | $11.58 | $11.58 | 3,900 |
| 02:03 PM | $11.58 | Up $0.00 | $11.58 | $11.58 | 100 |
| 02:02 PM | $11.58 | Up $0.00 | $11.58 | $11.58 | 1,300 |
| 02:01 PM | $11.58 | Up $0.00 | $11.58 | $11.58 | 2,500 |
| 02:00 PM | $11.58 | Up $0.00 | $11.58 | $11.58 | 300 |
| 01:59 PM | $11.58 | Up $0.00 | $11.59 | $11.58 | 2,400 |
| 01:58 PM | $11.58 | Down $ -0.01 | $11.59 | $11.58 | 500 |
| 01:57 PM | $11.59 | Down $ -0.01 | $11.59 | $11.59 | 8,000 |
| 01:56 PM | $11.60 | Up $0.01 | $11.60 | $11.59 | 3,700 |
| 01:55 PM | $11.59 | Up $0.00 | $11.59 | $11.58 | 800 |
| 01:54 PM | $11.59 | Up $0.00 | $11.59 | $11.58 | 15,400 |
| 01:53 PM | $11.59 | Down $0.00 | $11.59 | $11.59 | 300 |
| 01:52 PM | $11.59 | Up $0.00 | $11.59 | $11.58 | 700 |
| 01:51 PM | $11.59 | Up $0.00 | $11.59 | $11.59 | 300 |
| 01:50 PM | $11.59 | Up $0.00 | $11.59 | $11.58 | 29,100 |
| 01:49 PM | $11.59 | Up $0.01 | $11.59 | $11.58 | 6,600 |
| 01:48 PM | $11.58 | Up $0.00 | $11.58 | $11.58 | 1,300 |
| 01:47 PM | $11.58 | Up $0.01 | $11.58 | $11.58 | 3,900 |
| 01:46 PM | $11.58 | Up $0.00 | $11.58 | $11.57 | 7,200 |
| 01:45 PM | $11.57 | Down $0.00 | $11.58 | $11.57 | 600 |
| 01:44 PM | $11.58 | Up $0.00 | $11.58 | $11.58 | 200 |
| 01:43 PM | $11.58 | Up $0.00 | $11.58 | $11.58 | 200 |
| 01:42 PM | $11.57 | Down $0.00 | $11.57 | $11.57 | 1,000 |
| 01:41 PM | $11.58 | Down $ -0.01 | $11.58 | $11.58 | 6,000 |
| 01:40 PM | $11.58 | Up $0.00 | $11.58 | $11.57 | 22,000 |
| 01:39 PM | $11.58 | Up $0.01 | $11.58 | $11.57 | 123,000 |
| 01:38 PM | $11.57 | Down $ -0.02 | $11.58 | $11.57 | 9,500 |
| 01:37 PM | $11.59 | Up $0.01 | $11.59 | $11.58 | 6,200 |
| 01:36 PM | $11.58 | Up $0.00 | $11.58 | $11.58 | 700 |
| 01:35 PM | $11.58 | Up $0.00 | $11.59 | $11.58 | 2,900 |
| 01:34 PM | $11.58 | Down $ -0.01 | $11.59 | $11.58 | 700 |
| 01:33 PM | $11.59 | Up $0.01 | $11.59 | $11.58 | 8,400 |
| 01:32 PM | $11.58 | Up $0.00 | $11.59 | $11.58 | 1,900 |
| 01:31 PM | $11.58 | Up $0.00 | $11.58 | $11.58 | 1,300 |
| 01:30 PM | $11.58 | Up $0.00 | $11.58 | $11.58 | 600 |
| 01:29 PM | $11.58 | Up $0.00 | $11.58 | $11.58 | 700 |
| 01:28 PM | $11.58 | Up $0.00 | $11.58 | $11.58 | 600 |
| 01:27 PM | $11.58 | Up $0.00 | $11.59 | $11.58 | 6,500 |
| 01:26 PM | $11.58 | Up $0.00 | $11.59 | $11.58 | 2,700 |
| 01:25 PM | $11.58 | Up $0.00 | $11.59 | $11.58 | 6,400 |
| 01:24 PM | $11.58 | Down $ -0.01 | $11.59 | $11.58 | 11,900 |
| 01:23 PM | $11.59 | Up $0.00 | $11.59 | $11.59 | 5,300 |
| 01:22 PM | $11.59 | Down $ -0.01 | $11.60 | $11.59 | 600 |
| 01:21 PM | $11.60 | Up $0.00 | $11.60 | $11.59 | 53,000 |
| 01:20 PM | $11.60 | Up $0.00 | $11.60 | $11.60 | 700 |
| 01:19 PM | $11.60 | Down $ -0.01 | $11.60 | $11.60 | 500 |
| 01:18 PM | $11.61 | Down $ -0.01 | $11.61 | $11.60 | 9,800 |
| 01:17 PM | $11.62 | Down $ -0.01 | $11.63 | $11.62 | 9,700 |
| 01:16 PM | $11.63 | Up $0.00 | $11.63 | $11.63 | 200 |
| 01:15 PM | $11.63 | Up $0.01 | $11.63 | $11.63 | 100 |
| 01:14 PM | $11.62 | Down $ -0.03 | $11.64 | $11.62 | 8,000 |
| 01:13 PM | $11.65 | Up $0.01 | $11.65 | $11.64 | 2,100 |
| 01:12 PM | $11.64 | Down $0.00 | $11.65 | $11.64 | 2,300 |
| 01:11 PM | $11.65 | Up $0.00 | $11.65 | $11.64 | 7,400 |
| 01:10 PM | $11.64 | Up $0.01 | $11.64 | $11.63 | 400 |
| 01:09 PM | $11.64 | Up $0.01 | $11.64 | $11.62 | 8,500 |
| 01:08 PM | $11.63 | Up $0.01 | $11.63 | $11.62 | 2,800 |
| 01:07 PM | $11.62 | Up $0.00 | $11.63 | $11.62 | 500 |
| 01:06 PM | $11.62 | Down $ -0.01 | $11.63 | $11.62 | 600 |
| 01:05 PM | $11.63 | Up $0.00 | $11.63 | $11.62 | 4,800 |
| 01:04 PM | $11.63 | Up $0.00 | $11.63 | $11.62 | 10,000 |
| 01:03 PM | $11.63 | Up $0.00 | $11.63 | $11.63 | 300 |
| 01:02 PM | $11.63 | Up $0.01 | $11.63 | $11.63 | 200 |
| 01:01 PM | $11.62 | Up $0.00 | $11.62 | $11.62 | 100 |
| 01:00 PM | $11.62 | Up $0.00 | $11.63 | $11.62 | 3,300 |
| 12:59 PM | $11.62 | Down $ -0.01 | $11.63 | $11.62 | 25,100 |
| 12:58 PM | $11.63 | Up $0.00 | $11.63 | $11.63 | 300 |
| 12:57 PM | $11.63 | Up $0.00 | $11.63 | $11.63 | 100 |
| 12:56 PM | $11.63 | Up $0.00 | $11.63 | $11.62 | 3,400 |
| 12:55 PM | $11.63 | Up $0.01 | $11.63 | $11.63 | 200 |
| 12:54 PM | $11.62 | Down $ -0.01 | $11.62 | $11.62 | 400 |
| 12:53 PM | $11.63 | Down $ -0.01 | $11.64 | $11.63 | 7,200 |
| 12:52 PM | $11.64 | Up $0.00 | $11.65 | $11.64 | 3,400 |
| 12:51 PM | $11.64 | Up $0.01 | $11.64 | $11.64 | 5,800 |
| 12:50 PM | $11.63 | Up $0.00 | $11.64 | $11.63 | 20,900 |
| 12:49 PM | $11.63 | Up $0.00 | $11.63 | $11.63 | 1,800 |
| 12:48 PM | $11.63 | Up $0.01 | $11.64 | $11.62 | 14,100 |
| 12:47 PM | $11.63 | Up $0.00 | $11.63 | $11.62 | 200 |
| 12:46 PM | $11.63 | Up $0.01 | $11.63 | $11.63 | 100 |
| 12:45 PM | $11.62 | Down $ -0.01 | $11.62 | $11.62 | 200 |
| 12:44 PM | $11.63 | Up $0.02 | $11.63 | $11.62 | 8,700 |
| 12:43 PM | $11.61 | Down $ -0.01 | $11.62 | $11.61 | 1,800 |
| 12:42 PM | $11.62 | Down $0.00 | $11.62 | $11.61 | 8,500 |
| 12:41 PM | $11.62 | Down $ -0.01 | $11.62 | $11.62 | 800 |
| 12:40 PM | $11.63 | Up $0.01 | $11.63 | $11.62 | 17,900 |
| 12:39 PM | $11.63 | Up $0.01 | $11.63 | $11.63 | 300 |
| 12:38 PM | $11.62 | Up $0.00 | $11.62 | $11.62 | 3,700 |
| 12:37 PM | $11.62 | Up $0.00 | $11.62 | $11.61 | 2,400 |
| 12:36 PM | $11.62 | Up $0.00 | $11.62 | $11.61 | 2,800 |
| 12:35 PM | $11.62 | Up $0.00 | $11.62 | $11.62 | 900 |
| 12:34 PM | $11.62 | Up $0.00 | $11.63 | $11.62 | 1,300 |
| 12:33 PM | $11.62 | Up $0.00 | $11.63 | $11.62 | 3,800 |
| 12:32 PM | $11.62 | Down $ -0.02 | $11.64 | $11.62 | 17,200 |
| 12:31 PM | $11.64 | Up $0.00 | $11.64 | $11.64 | 300 |
| 12:30 PM | $11.63 | Up $0.00 | $11.63 | $11.63 | 800 |
| 12:29 PM | $11.63 | Down $0.00 | $11.64 | $11.63 | 300 |
| 12:28 PM | $11.64 | Up $0.00 | $11.64 | $11.64 | 300 |
| 12:27 PM | $11.63 | Down $ -0.01 | $11.64 | $11.63 | 1,000 |
| 12:26 PM | $11.64 | Up $0.01 | $11.64 | $11.63 | 4,600 |
| 12:25 PM | $11.63 | Up $0.00 | $11.63 | $11.63 | 1,600 |
| 12:24 PM | $11.63 | Up $0.01 | $11.63 | $11.62 | 12,500 |
| 12:23 PM | $11.63 | Down $ -0.01 | $11.63 | $11.63 | 600 |
| 12:22 PM | $11.63 | Up $0.00 | $11.64 | $11.63 | 4,200 |
| 12:21 PM | $11.63 | Up $0.00 | $11.63 | $11.63 | 100 |
| 12:20 PM | $11.63 | Up $0.00 | $11.64 | $11.63 | 4,200 |
| 12:19 PM | $11.63 | Up $0.00 | $11.64 | $11.63 | 800 |
| 12:18 PM | $11.63 | Up $0.00 | $11.63 | $11.63 | 1,000 |
| 12:17 PM | $11.63 | Down $ -0.01 | $11.64 | $11.63 | 300 |
| 12:16 PM | $11.64 | Up $0.01 | $11.64 | $11.64 | 9,700 |
| 12:15 PM | $11.64 | Down $ -0.01 | $11.64 | $11.64 | 1,200 |
| 12:13 PM | $11.64 | Up $0.01 | $11.64 | $11.63 | 3,400 |
| 12:13 PM | $11.64 | Up $0.00 | $11.64 | $11.63 | 0 |
| 12:12 PM | $11.63 | Down $0.00 | $11.64 | $11.63 | 8,800 |
| 12:11 PM | $11.64 | Up $0.00 | $11.64 | $11.64 | 600 |
| 12:10 PM | $11.64 | Up $0.00 | $11.64 | $11.64 | 1,100 |
| 12:09 PM | $11.64 | Down $ -0.01 | $11.64 | $11.64 | 600 |
| 12:08 PM | $11.64 | Up $0.01 | $11.64 | $11.64 | 6,000 |
| 12:07 PM | $11.64 | Down $ -0.01 | $11.64 | $11.63 | 1,100 |
| 12:06 PM | $11.64 | Up $0.01 | $11.64 | $11.63 | 500 |
| 12:05 PM | $11.63 | Up $0.00 | $11.64 | $11.63 | 2,900 |
| 12:04 PM | $11.63 | Up $0.00 | $11.63 | $11.63 | 1,800 |
| 12:03 PM | $11.63 | Up $0.00 | $11.63 | $11.63 | 800 |
| 12:02 PM | $11.63 | Up $0.01 | $11.63 | $11.62 | 44,400 |
| 12:01 PM | $11.62 | Down $ -0.01 | $11.63 | $11.62 | 5,500 |
| 12:00 PM | $11.63 | Up $0.01 | $11.63 | $11.62 | 13,300 |
| 11:59 AM | $11.62 | Up $0.01 | $11.62 | $11.62 | 400 |
| 11:58 AM | $11.61 | Up $0.00 | $11.62 | $11.61 | 800 |
| 11:57 AM | $11.61 | Down $ -0.02 | $11.62 | $11.61 | 3,200 |
| 11:56 AM | $11.63 | Up $0.03 | $11.63 | $11.61 | 37,700 |
| 11:55 AM | $11.60 | Down $ -0.01 | $11.61 | $11.60 | 1,300 |
| 11:54 AM | $11.61 | Up $0.00 | $11.61 | $11.61 | 1,200 |
| 11:53 AM | $11.61 | Down $0.00 | $11.61 | $11.60 | 8,500 |
| 11:52 AM | $11.61 | Up $0.00 | $11.61 | $11.60 | 9,100 |
| 11:51 AM | $11.61 | Up $0.00 | $11.61 | $11.61 | 1,900 |
| 11:50 AM | $11.61 | Down $ -0.01 | $11.63 | $11.61 | 13,700 |
| 11:49 AM | $11.62 | Up $0.00 | $11.62 | $11.61 | 12,700 |
| 11:48 AM | $11.62 | Up $0.00 | $11.62 | $11.62 | 200 |
| 11:47 AM | $11.62 | Down $ -0.01 | $11.63 | $11.61 | 22,800 |
| 11:46 AM | $11.63 | Up $0.00 | $11.63 | $11.62 | 600 |
| 11:45 AM | $11.63 | Up $0.01 | $11.63 | $11.63 | 2,100 |
| 11:44 AM | $11.62 | Down $ -0.01 | $11.63 | $11.62 | 4,300 |
| 11:43 AM | $11.63 | Down $ -0.01 | $11.63 | $11.63 | 3,700 |
| 11:42 AM | $11.64 | Up $0.00 | $11.64 | $11.63 | 2,300 |
| 11:41 AM | $11.64 | Up $0.00 | $11.65 | $11.64 | 1,800 |
| 11:40 AM | $11.64 | Up $0.00 | $11.65 | $11.64 | 12,000 |
| 11:39 AM | $11.64 | Up $0.01 | $11.64 | $11.63 | 8,500 |
| 11:38 AM | $11.63 | Down $0.00 | $11.64 | $11.63 | 1,600 |
| 11:37 AM | $11.64 | Up $0.00 | $11.64 | $11.63 | 400 |
| 11:36 AM | $11.63 | Up $0.00 | $11.64 | $11.63 | 9,300 |
| 11:35 AM | $11.63 | Up $0.00 | $11.64 | $11.63 | 54,800 |
| 11:34 AM | $11.63 | Up $0.00 | $11.63 | $11.63 | 1,200 |
| 11:33 AM | $11.63 | Up $0.00 | $11.63 | $11.63 | 500 |
| 11:32 AM | $11.63 | Up $0.01 | $11.63 | $11.62 | 6,000 |
| 11:31 AM | $11.62 | Up $0.00 | $11.63 | $11.62 | 1,100 |
| 11:30 AM | $11.62 | Up $0.00 | $11.63 | $11.62 | 2,100 |
| 11:29 AM | $11.62 | Up $0.01 | $11.63 | $11.61 | 23,500 |
| 11:28 AM | $11.61 | Up $0.00 | $11.62 | $11.60 | 7,300 |
| 11:27 AM | $11.61 | Up $0.01 | $11.61 | $11.60 | 10,300 |
| 11:26 AM | $11.60 | Up $0.02 | $11.60 | $11.58 | 8,700 |
| 11:25 AM | $11.58 | Down $ -0.01 | $11.59 | $11.58 | 10,500 |
| 11:24 AM | $11.59 | Down $ -0.02 | $11.62 | $11.58 | 106,100 |
| 11:23 AM | $11.61 | Up $0.00 | $11.61 | $11.61 | 1,400 |
| 11:22 AM | $11.61 | Down $ -0.01 | $11.62 | $11.61 | 50,800 |
| 11:21 AM | $11.62 | Up $0.00 | $11.62 | $11.62 | 200 |
| 11:20 AM | $11.62 | Down $ -0.02 | $11.64 | $11.62 | 50,900 |
| 11:19 AM | $11.64 | Up $0.00 | $11.65 | $11.64 | 500 |
| 11:18 AM | $11.64 | Up $0.01 | $11.65 | $11.63 | 11,800 |
| 11:17 AM | $11.63 | Up $0.00 | $11.63 | $11.63 | 12,000 |
| 11:16 AM | $11.63 | Up $0.01 | $11.63 | $11.62 | 9,400 |
| 11:15 AM | $11.62 | Down $ -0.01 | $11.63 | $11.62 | 6,600 |
| 11:14 AM | $11.63 | Up $0.00 | $11.64 | $11.63 | 3,100 |
| 11:13 AM | $11.63 | Down $ -0.01 | $11.64 | $11.63 | 7,800 |
| 11:12 AM | $11.64 | Down $ -0.01 | $11.64 | $11.64 | 1,900 |
| 11:11 AM | $11.65 | Up $0.01 | $11.65 | $11.65 | 1,100 |
| 11:10 AM | $11.65 | Down $ -0.02 | $11.66 | $11.64 | 25,000 |
| 11:09 AM | $11.66 | Up $0.01 | $11.66 | $11.65 | 3,900 |
| 11:08 AM | $11.66 | Up $0.00 | $11.66 | $11.65 | 1,300 |
| 11:07 AM | $11.65 | Down $ -0.01 | $11.66 | $11.65 | 8,000 |
| 11:06 AM | $11.66 | Up $0.00 | $11.67 | $11.66 | 300 |
| 11:05 AM | $11.66 | Down $ -0.01 | $11.66 | $11.66 | 1,100 |
| 11:04 AM | $11.67 | Up $0.00 | $11.67 | $11.66 | 23,300 |
| 11:03 AM | $11.67 | Up $0.01 | $11.67 | $11.67 | 100 |
| 11:02 AM | $11.66 | Down $ -0.01 | $11.67 | $11.66 | 5,900 |
| 11:01 AM | $11.67 | Up $0.00 | $11.67 | $11.67 | 13,100 |
| 11:00 AM | $11.67 | Up $0.00 | $11.67 | $11.66 | 21,000 |
| 10:59 AM | $11.67 | Down $ -0.02 | $11.68 | $11.67 | 10,800 |
| 10:58 AM | $11.69 | Up $0.00 | $11.69 | $11.68 | 600 |
| 10:57 AM | $11.69 | Down $ -0.01 | $11.71 | $11.69 | 11,800 |
| 10:56 AM | $11.70 | Down $ -0.01 | $11.72 | $11.70 | 13,800 |
| 10:55 AM | $11.71 | Down $ -0.01 | $11.71 | $11.71 | 1,300 |
| 10:54 AM | $11.72 | Down $ -0.01 | $11.73 | $11.72 | 12,700 |
| 10:53 AM | $11.73 | Up $0.00 | $11.74 | $11.73 | 1,200 |
| 10:52 AM | $11.73 | Up $0.00 | $11.74 | $11.73 | 3,700 |
| 10:51 AM | $11.73 | Down $0.00 | $11.74 | $11.73 | 1,200 |
| 10:50 AM | $11.74 | Up $0.00 | $11.74 | $11.74 | 900 |
| 10:49 AM | $11.73 | Down $0.00 | $11.74 | $11.73 | 6,900 |
| 10:48 AM | $11.74 | Up $0.01 | $11.74 | $11.73 | 16,300 |
| 10:47 AM | $11.73 | Up $0.00 | $11.73 | $11.73 | 4,800 |
| 10:46 AM | $11.72 | Down $ -0.01 | $11.72 | $11.72 | 1,100 |
| 10:45 AM | $11.73 | Up $0.01 | $11.73 | $11.72 | 600 |
| 10:44 AM | $11.73 | Up $0.00 | $11.73 | $11.72 | 2,600 |
| 10:43 AM | $11.72 | Up $0.00 | $11.72 | $11.72 | 200 |
| 10:42 AM | $11.72 | Down $ -0.01 | $11.73 | $11.72 | 4,800 |
| 10:41 AM | $11.73 | Up $0.00 | $11.73 | $11.72 | 14,100 |
| 10:40 AM | $11.73 | Up $0.01 | $11.73 | $11.72 | 3,300 |
| 10:39 AM | $11.73 | Down $ -0.01 | $11.73 | $11.73 | 2,600 |
| 10:38 AM | $11.74 | Down $ -0.01 | $11.74 | $11.74 | 3,000 |
| 10:37 AM | $11.74 | Up $0.01 | $11.74 | $11.74 | 12,700 |
| 10:36 AM | $11.73 | Down $0.00 | $11.74 | $11.73 | 1,400 |
| 10:35 AM | $11.74 | Up $0.00 | $11.74 | $11.73 | 11,300 |
| 10:34 AM | $11.73 | Up $0.00 | $11.73 | $11.73 | 6,300 |
| 10:33 AM | $11.73 | Up $0.00 | $11.74 | $11.73 | 1,500 |
| 10:32 AM | $11.73 | Down $ -0.03 | $11.75 | $11.73 | 91,000 |
| 10:31 AM | $11.76 | Up $0.01 | $11.77 | $11.76 | 10,900 |
| 10:30 AM | $11.75 | Up $0.00 | $11.76 | $11.75 | 16,500 |
| 10:29 AM | $11.75 | Up $0.00 | $11.76 | $11.75 | 33,600 |
| 10:28 AM | $11.75 | Up $0.01 | $11.75 | $11.74 | 6,800 |
| 10:27 AM | $11.74 | Up $0.00 | $11.75 | $11.74 | 3,900 |
| 10:26 AM | $11.74 | Up $0.00 | $11.75 | $11.73 | 15,400 |
| 10:25 AM | $11.74 | Down $ -0.01 | $11.74 | $11.74 | 600 |
| 10:24 AM | $11.75 | Up $0.01 | $11.75 | $11.74 | 8,500 |
| 10:23 AM | $11.74 | Down $ -0.01 | $11.75 | $11.73 | 14,000 |
| 10:22 AM | $11.75 | Down $ -0.02 | $11.77 | $11.75 | 1,900 |
| 10:21 AM | $11.77 | Up $0.01 | $11.77 | $11.76 | 900 |
| 10:20 AM | $11.76 | Down $ -0.01 | $11.77 | $11.76 | 3,000 |
| 10:19 AM | $11.77 | Up $0.00 | $11.77 | $11.77 | 3,500 |
| 10:18 AM | $11.77 | Up $0.00 | $11.77 | $11.77 | 12,500 |
| 10:17 AM | $11.77 | Up $0.00 | $11.77 | $11.77 | 100 |
| 10:15 AM | $11.77 | Up $0.01 | $11.77 | $11.76 | 2,700 |
| 10:15 AM | $11.77 | Up $0.00 | $11.77 | $11.76 | 0 |
| 10:14 AM | $11.76 | Up $0.01 | $11.76 | $11.76 | 3,300 |
| 10:13 AM | $11.75 | Down $ -0.01 | $11.76 | $11.75 | 1,500 |
| 10:12 AM | $11.76 | Up $0.00 | $11.76 | $11.75 | 1,600 |
| 10:11 AM | $11.76 | Up $0.00 | $11.76 | $11.76 | 1,100 |
| 10:10 AM | $11.76 | Up $0.00 | $11.76 | $11.75 | 800 |
| 10:09 AM | $11.76 | Up $0.01 | $11.77 | $11.75 | 11,300 |
| 10:08 AM | $11.75 | Up $0.00 | $11.76 | $11.75 | 17,700 |
| 10:07 AM | $11.75 | Up $0.02 | $11.75 | $11.73 | 13,400 |
| 10:06 AM | $11.73 | Up $0.01 | $11.74 | $11.72 | 32,200 |
| 10:05 AM | $11.72 | Up $0.02 | $11.72 | $11.70 | 5,900 |
| 10:04 AM | $11.70 | Up $0.00 | $11.72 | $11.70 | 6,100 |
| 10:03 AM | $11.70 | Down $ -0.01 | $11.71 | $11.70 | 5,200 |
| 10:02 AM | $11.71 | Down $ -0.02 | $11.73 | $11.70 | 19,100 |
| 10:01 AM | $11.73 | Down $ -0.01 | $11.74 | $11.73 | 2,400 |
| 10:00 AM | $11.74 | Down $ -0.01 | $11.75 | $11.74 | 700 |
| 09:59 AM | $11.75 | Down $ -0.01 | $11.76 | $11.75 | 2,700 |
| 09:58 AM | $11.76 | Down $ -0.02 | $11.78 | $11.76 | 15,200 |
| 09:57 AM | $11.78 | Up $0.02 | $11.78 | $11.77 | 8,100 |
| 09:56 AM | $11.76 | Up $0.02 | $11.76 | $11.75 | 14,900 |
| 09:55 AM | $11.75 | Down $ -0.01 | $11.75 | $11.74 | 1,200 |
| 09:54 AM | $11.75 | Up $0.00 | $11.75 | $11.75 | 200 |
| 09:53 AM | $11.75 | Up $0.00 | $11.76 | $11.74 | 3,200 |
| 09:52 AM | $11.75 | Down $ -0.02 | $11.76 | $11.75 | 6,100 |
| 09:51 AM | $11.77 | Down $0.00 | $11.77 | $11.76 | 13,200 |
| 09:50 AM | $11.77 | Up $0.00 | $11.77 | $11.76 | 17,600 |
| 09:49 AM | $11.77 | Up $0.02 | $11.77 | $11.74 | 24,300 |
| 09:48 AM | $11.75 | Up $0.00 | $11.77 | $11.75 | 94,600 |
| 09:47 AM | $11.75 | Down $ -0.01 | $11.76 | $11.75 | 1,800 |
| 09:46 AM | $11.76 | Up $0.01 | $11.78 | $11.74 | 66,000 |
| 09:45 AM | $11.75 | Up $0.04 | $11.75 | $11.71 | 38,700 |
| 09:44 AM | $11.71 | Up $0.03 | $11.71 | $11.69 | 13,700 |
| 09:43 AM | $11.68 | Down $ -0.01 | $11.69 | $11.68 | 2,600 |
| 09:42 AM | $11.69 | Up $0.03 | $11.69 | $11.66 | 17,500 |
| 09:41 AM | $11.66 | Up $0.01 | $11.66 | $11.65 | 8,500 |
| 09:40 AM | $11.66 | Up $0.00 | $11.66 | $11.65 | 9,300 |
| 09:39 AM | $11.65 | Up $0.00 | $11.66 | $11.65 | 3,800 |
| 09:38 AM | $11.65 | Up $0.03 | $11.65 | $11.62 | 5,700 |
| 09:37 AM | $11.63 | Down $ -0.03 | $11.65 | $11.63 | 9,700 |
| 09:36 AM | $11.65 | Up $0.01 | $11.66 | $11.65 | 7,500 |
| 09:35 AM | $11.64 | Up $0.01 | $11.64 | $11.63 | 10,500 |
| 09:34 AM | $11.63 | Up $0.00 | $11.64 | $11.63 | 2,100 |
| 09:33 AM | $11.63 | Down $ -0.06 | $11.68 | $11.63 | 16,000 |
| 09:32 AM | $11.69 | Up $0.01 | $11.70 | $11.68 | 5,800 |
| 09:31 AM | $11.68 | Down $ -0.04 | $11.74 | $11.67 | 32,600 |
| 09:30 AM | $11.72 | Up $0.09 | $11.74 | $11.70 | 110,200 |
| Previous close | $11.63 | ||||
One month history
| Date | Closing | Opening | High | Low | Volume |
|---|---|---|---|---|---|
| 02/10/2026 | $11.47 | $11.62 | $11.65 | $11.45 | 4,793,500 |
| 01/10/2026 | $11.63 | $11.68 | $11.70 | $11.61 | 5,374,800 |
| 30/09/2026 | $11.95 | $11.94 | $12.09 | $11.92 | 9,738,000 |
| 29/09/2026 | $11.57 | $11.69 | $11.69 | $11.53 | 9,928,800 |
| 28/09/2026 | $11.86 | $11.81 | $12.00 | $11.81 | 9,265,300 |
| 25/09/2026 | $12.00 | $12.01 | $12.06 | $11.89 | 6,172,500 |
| 24/09/2026 | $12.03 | $11.91 | $12.07 | $11.89 | 8,936,600 |
| 23/09/2026 | $12.02 | $12.04 | $12.04 | $11.93 | 6,135,000 |
| 22/09/2026 | $12.09 | $12.20 | $12.25 | $12.07 | 5,325,200 |
| 21/09/2026 | $12.20 | $12.32 | $12.34 | $12.18 | 6,639,300 |
| 18/09/2026 | $12.31 | $12.37 | $12.39 | $12.22 | 16,215,600 |
| 17/09/2026 | $12.47 | $12.49 | $12.53 | $12.42 | 3,676,600 |
| 16/09/2026 | $12.45 | $12.49 | $12.52 | $12.38 | 5,146,200 |
| 15/09/2026 | $12.66 | $12.59 | $12.69 | $12.56 | 4,872,100 |
| 14/09/2026 | $12.73 | $12.64 | $12.77 | $12.64 | 4,766,900 |
| 11/09/2026 | $12.60 | $12.66 | $12.66 | $12.56 | 4,459,900 |
| 10/09/2026 | $12.56 | $12.67 | $12.72 | $12.52 | 6,944,100 |
| 09/09/2026 | $13.07 | $13.10 | $13.19 | $13.04 | 4,859,600 |
| 08/09/2026 | $13.32 | $13.22 | $13.34 | $13.21 | 2,732,800 |
| 04/09/2026 | $13.39 | $13.44 | $13.46 | $13.34 | 5,323,800 |
| 03/09/2026 | $13.40 | $13.41 | $13.48 | $13.38 | 4,726,300 |
| 02/09/2026 | $13.23 | $13.48 | $13.52 | $13.22 | 4,876,600 |
| 01/09/2026 | $13.44 | $13.47 | $13.47 | $13.37 | 3,692,500 |
| 31/08/2026 | $13.41 | $13.52 | $13.53 | $13.41 | 12,002,900 |
| 28/08/2026 | $13.46 | $13.39 | $13.46 | $13.23 | 3,778,300 |
| 27/08/2026 | $13.54 | $13.66 | $13.66 | $13.48 | 3,563,200 |
| 26/08/2026 | $13.43 | $13.40 | $13.50 | $13.38 | 2,676,200 |
| 25/08/2026 | $13.56 | $13.54 | $13.63 | $13.51 | 3,915,300 |
| 24/08/2026 | $13.58 | $13.62 | $13.68 | $13.58 | 2,600,000 |
| 21/08/2026 | $13.61 | $13.80 | $13.82 | $13.61 | 4,791,300 |
Graphs are not available, please refer to the detailed table