Find a quote
TELUS CORPORATION
17.46 Down -0.09 (-0.52 %)
Delayed : 2026/05/09 07:40:00
- Previous close $17.55
- Opening $17.48
- Today High $17.51
- Today Low $17.21
- Price Bid $17.40
- Price Ask $17.40
- 52 Weeks High $23.18
- 52 Weeks Low $16.18
- Size Bid 68
- Size Ask 53
- Volume 9,537,685
Intraday history
| Hour | Last | Change | High | Low | Volume |
|---|---|---|---|---|---|
| 04:00 PM | $17.46 | Up $0.02 | $17.46 | $17.46 | 3,291,200 |
| 03:59 PM | $17.44 | Up $0.01 | $17.45 | $17.42 | 297,800 |
| 03:58 PM | $17.43 | Up $0.02 | $17.43 | $17.40 | 152,800 |
| 03:57 PM | $17.41 | Up $0.01 | $17.41 | $17.40 | 38,600 |
| 03:56 PM | $17.40 | Down $ -0.01 | $17.41 | $17.40 | 63,800 |
| 03:55 PM | $17.41 | Up $0.02 | $17.42 | $17.40 | 156,900 |
| 03:54 PM | $17.40 | Up $0.00 | $17.40 | $17.39 | 8,400 |
| 03:53 PM | $17.39 | Down $ -0.01 | $17.40 | $17.39 | 3,600 |
| 03:52 PM | $17.40 | Up $0.01 | $17.40 | $17.39 | 1,300 |
| 03:51 PM | $17.39 | Down $ -0.01 | $17.41 | $17.39 | 23,900 |
| 03:50 PM | $17.40 | Up $0.03 | $17.41 | $17.38 | 108,100 |
| 03:49 PM | $17.37 | Down $ -0.02 | $17.39 | $17.37 | 17,800 |
| 03:48 PM | $17.39 | Down $ -0.01 | $17.39 | $17.38 | 18,100 |
| 03:47 PM | $17.40 | Up $0.00 | $17.40 | $17.39 | 1,700 |
| 03:46 PM | $17.39 | Down $ -0.01 | $17.40 | $17.39 | 14,500 |
| 03:45 PM | $17.40 | Up $0.00 | $17.40 | $17.39 | 900 |
| 03:44 PM | $17.40 | Up $0.02 | $17.41 | $17.39 | 20,400 |
| 03:43 PM | $17.38 | Up $0.00 | $17.39 | $17.38 | 23,200 |
| 03:42 PM | $17.38 | Up $0.02 | $17.38 | $17.36 | 12,300 |
| 03:41 PM | $17.36 | Up $0.02 | $17.36 | $17.34 | 109,900 |
| 03:40 PM | $17.35 | Down $ -0.01 | $17.35 | $17.34 | 3,000 |
| 03:39 PM | $17.35 | Up $0.01 | $17.35 | $17.34 | 12,100 |
| 03:38 PM | $17.34 | Down $0.00 | $17.35 | $17.34 | 11,900 |
| 03:37 PM | $17.35 | Down $ -0.01 | $17.35 | $17.35 | 4,800 |
| 03:36 PM | $17.35 | Down $ -0.01 | $17.36 | $17.34 | 9,300 |
| 03:35 PM | $17.36 | Down $ -0.01 | $17.37 | $17.35 | 14,700 |
| 03:34 PM | $17.37 | Up $0.02 | $17.37 | $17.35 | 24,400 |
| 03:33 PM | $17.35 | Up $0.02 | $17.35 | $17.33 | 32,900 |
| 03:32 PM | $17.33 | Up $0.00 | $17.34 | $17.33 | 11,900 |
| 03:31 PM | $17.33 | Up $0.00 | $17.33 | $17.33 | 1,900 |
| 03:30 PM | $17.33 | Up $0.00 | $17.33 | $17.33 | 1,800 |
| 03:29 PM | $17.33 | Down $ -0.01 | $17.34 | $17.33 | 9,200 |
| 03:28 PM | $17.34 | Up $0.00 | $17.34 | $17.33 | 21,400 |
| 03:27 PM | $17.34 | Up $0.00 | $17.34 | $17.34 | 7,400 |
| 03:26 PM | $17.34 | Up $0.00 | $17.35 | $17.34 | 16,700 |
| 03:25 PM | $17.34 | Down $0.00 | $17.35 | $17.34 | 18,200 |
| 03:24 PM | $17.35 | Down $ -0.01 | $17.35 | $17.34 | 5,100 |
| 03:23 PM | $17.35 | Up $0.02 | $17.35 | $17.33 | 26,600 |
| 03:22 PM | $17.33 | Up $0.00 | $17.33 | $17.33 | 1,400 |
| 03:21 PM | $17.33 | Up $0.00 | $17.34 | $17.33 | 900 |
| 03:20 PM | $17.33 | Up $0.00 | $17.34 | $17.33 | 300 |
| 03:19 PM | $17.33 | Down $ -0.01 | $17.34 | $17.33 | 12,500 |
| 03:18 PM | $17.34 | Down $ -0.02 | $17.37 | $17.33 | 42,200 |
| 03:17 PM | $17.36 | Down $ -0.01 | $17.38 | $17.36 | 14,800 |
| 03:16 PM | $17.37 | Down $0.00 | $17.38 | $17.37 | 40,700 |
| 03:15 PM | $17.38 | Up $0.00 | $17.38 | $17.37 | 2,400 |
| 03:14 PM | $17.37 | Down $ -0.02 | $17.39 | $17.36 | 25,300 |
| 03:13 PM | $17.39 | Down $ -0.01 | $17.40 | $17.38 | 20,400 |
| 03:12 PM | $17.40 | Down $ -0.02 | $17.41 | $17.40 | 22,100 |
| 03:11 PM | $17.42 | Down $ -0.01 | $17.43 | $17.41 | 6,200 |
| 03:10 PM | $17.43 | Up $0.01 | $17.43 | $17.41 | 9,500 |
| 03:09 PM | $17.42 | Up $0.00 | $17.42 | $17.41 | 800 |
| 03:08 PM | $17.42 | Up $0.00 | $17.42 | $17.41 | 2,300 |
| 03:07 PM | $17.42 | Down $ -0.01 | $17.42 | $17.41 | 29,500 |
| 03:06 PM | $17.42 | Up $0.00 | $17.43 | $17.42 | 1,900 |
| 03:05 PM | $17.42 | Down $ -0.01 | $17.43 | $17.42 | 2,600 |
| 03:04 PM | $17.43 | Up $0.00 | $17.43 | $17.43 | 3,700 |
| 03:03 PM | $17.43 | Up $0.01 | $17.43 | $17.43 | 9,200 |
| 03:02 PM | $17.42 | Down $0.00 | $17.43 | $17.42 | 1,800 |
| 03:01 PM | $17.43 | Up $0.00 | $17.43 | $17.42 | 900 |
| 02:59 PM | $17.42 | Down $ -0.01 | $17.42 | $17.42 | 3,300 |
| 02:59 PM | $17.42 | Up $0.00 | $17.42 | $17.42 | 0 |
| 02:58 PM | $17.43 | Up $0.00 | $17.44 | $17.43 | 14,700 |
| 02:57 PM | $17.43 | Up $0.01 | $17.43 | $17.42 | 5,800 |
| 02:56 PM | $17.42 | Up $0.01 | $17.42 | $17.41 | 2,700 |
| 02:55 PM | $17.42 | Up $0.00 | $17.42 | $17.42 | 1,000 |
| 02:54 PM | $17.42 | Up $0.00 | $17.42 | $17.42 | 100 |
| 02:53 PM | $17.41 | Down $ -0.02 | $17.42 | $17.41 | 12,000 |
| 02:52 PM | $17.43 | Down $0.00 | $17.43 | $17.43 | 100 |
| 02:51 PM | $17.43 | Up $0.00 | $17.43 | $17.43 | 200 |
| 02:50 PM | $17.43 | Up $0.01 | $17.43 | $17.42 | 8,200 |
| 02:49 PM | $17.42 | Up $0.00 | $17.42 | $17.42 | 1,200 |
| 02:48 PM | $17.42 | Down $ -0.01 | $17.42 | $17.42 | 8,100 |
| 02:47 PM | $17.43 | Up $0.01 | $17.43 | $17.42 | 3,600 |
| 02:46 PM | $17.42 | Down $ -0.01 | $17.43 | $17.42 | 700 |
| 02:45 PM | $17.43 | Down $ -0.02 | $17.45 | $17.43 | 22,400 |
| 02:44 PM | $17.45 | Up $0.00 | $17.45 | $17.45 | 3,000 |
| 02:43 PM | $17.45 | Up $0.00 | $17.45 | $17.45 | 5,300 |
| 02:42 PM | $17.45 | Down $ -0.02 | $17.46 | $17.45 | 15,400 |
| 02:41 PM | $17.46 | Up $0.02 | $17.46 | $17.45 | 3,700 |
| 02:40 PM | $17.45 | Up $0.00 | $17.45 | $17.45 | 1,000 |
| 02:39 PM | $17.45 | Down $0.00 | $17.45 | $17.44 | 4,800 |
| 02:38 PM | $17.45 | Down $0.00 | $17.46 | $17.45 | 30,800 |
| 02:37 PM | $17.46 | Up $0.00 | $17.46 | $17.45 | 3,800 |
| 02:36 PM | $17.45 | Down $ -0.01 | $17.46 | $17.45 | 1,300 |
| 02:35 PM | $17.46 | Up $0.01 | $17.46 | $17.45 | 1,300 |
| 02:34 PM | $17.46 | Down $ -0.01 | $17.46 | $17.45 | 7,200 |
| 02:33 PM | $17.46 | Up $0.01 | $17.46 | $17.46 | 5,200 |
| 02:32 PM | $17.45 | Up $0.00 | $17.46 | $17.45 | 7,800 |
| 02:31 PM | $17.45 | Up $0.00 | $17.46 | $17.45 | 400 |
| 02:30 PM | $17.45 | Down $ -0.01 | $17.46 | $17.45 | 1,700 |
| 02:29 PM | $17.46 | Up $0.00 | $17.46 | $17.46 | 3,100 |
| 02:28 PM | $17.46 | Up $0.01 | $17.47 | $17.45 | 68,500 |
| 02:27 PM | $17.46 | Down $ -0.01 | $17.46 | $17.45 | 1,000 |
| 02:26 PM | $17.46 | Up $0.01 | $17.46 | $17.45 | 5,400 |
| 02:25 PM | $17.45 | Down $ -0.01 | $17.46 | $17.45 | 20,800 |
| 02:24 PM | $17.46 | Up $0.00 | $17.47 | $17.46 | 6,000 |
| 02:23 PM | $17.46 | Up $0.02 | $17.47 | $17.45 | 13,400 |
| 02:22 PM | $17.45 | Down $0.00 | $17.45 | $17.44 | 3,700 |
| 02:21 PM | $17.45 | Up $0.00 | $17.46 | $17.44 | 4,600 |
| 02:20 PM | $17.45 | Down $ -0.03 | $17.48 | $17.45 | 14,400 |
| 02:19 PM | $17.48 | Down $ -0.01 | $17.49 | $17.48 | 1,800 |
| 02:18 PM | $17.49 | Up $0.00 | $17.49 | $17.48 | 4,200 |
| 02:16 PM | $17.49 | Up $0.01 | $17.49 | $17.48 | 24,600 |
| 02:16 PM | $17.49 | Up $0.00 | $17.49 | $17.48 | 0 |
| 02:15 PM | $17.48 | Up $0.00 | $17.48 | $17.47 | 3,000 |
| 02:14 PM | $17.48 | Down $0.00 | $17.48 | $17.47 | 500 |
| 02:13 PM | $17.48 | Up $0.00 | $17.48 | $17.48 | 3,200 |
| 02:12 PM | $17.48 | Up $0.00 | $17.48 | $17.47 | 6,700 |
| 02:11 PM | $17.48 | Down $ -0.01 | $17.49 | $17.48 | 8,700 |
| 02:10 PM | $17.49 | Up $0.01 | $17.49 | $17.48 | 3,500 |
| 02:09 PM | $17.48 | Up $0.02 | $17.49 | $17.46 | 79,200 |
| 02:08 PM | $17.46 | Up $0.01 | $17.46 | $17.45 | 4,600 |
| 02:07 PM | $17.45 | Down $ -0.02 | $17.46 | $17.45 | 12,600 |
| 02:06 PM | $17.47 | Down $ -0.02 | $17.48 | $17.46 | 13,900 |
| 02:05 PM | $17.48 | Up $0.01 | $17.48 | $17.47 | 20,000 |
| 02:04 PM | $17.47 | Up $0.02 | $17.47 | $17.44 | 11,500 |
| 02:03 PM | $17.45 | Up $0.03 | $17.45 | $17.41 | 26,500 |
| 02:02 PM | $17.42 | Up $0.02 | $17.42 | $17.41 | 12,500 |
| 02:01 PM | $17.40 | Up $0.01 | $17.41 | $17.40 | 17,800 |
| 02:00 PM | $17.39 | Up $0.01 | $17.39 | $17.38 | 20,400 |
| 01:59 PM | $17.38 | Up $0.00 | $17.39 | $17.38 | 1,300 |
| 01:58 PM | $17.38 | Up $0.02 | $17.38 | $17.36 | 6,500 |
| 01:57 PM | $17.36 | Up $0.00 | $17.36 | $17.36 | 200 |
| 01:56 PM | $17.35 | Down $ -0.01 | $17.37 | $17.35 | 6,000 |
| 01:55 PM | $17.36 | Up $0.04 | $17.36 | $17.32 | 29,400 |
| 01:54 PM | $17.32 | Down $ -0.01 | $17.33 | $17.32 | 18,600 |
| 01:53 PM | $17.33 | Down $ -0.01 | $17.34 | $17.33 | 1,300 |
| 01:52 PM | $17.34 | Down $0.00 | $17.34 | $17.34 | 100 |
| 01:51 PM | $17.34 | Down $0.00 | $17.35 | $17.34 | 7,100 |
| 01:50 PM | $17.35 | Up $0.00 | $17.35 | $17.34 | 4,300 |
| 01:49 PM | $17.34 | Up $0.00 | $17.34 | $17.34 | 1,300 |
| 01:48 PM | $17.34 | Up $0.00 | $17.34 | $17.34 | 7,600 |
| 01:47 PM | $17.34 | Up $0.00 | $17.34 | $17.34 | 1,500 |
| 01:46 PM | $17.34 | Up $0.00 | $17.35 | $17.33 | 6,700 |
| 01:45 PM | $17.34 | Down $0.00 | $17.34 | $17.34 | 10,800 |
| 01:44 PM | $17.34 | Up $0.00 | $17.34 | $17.34 | 2,400 |
| 01:43 PM | $17.34 | Up $0.00 | $17.35 | $17.34 | 3,800 |
| 01:42 PM | $17.34 | Up $0.00 | $17.34 | $17.34 | 5,300 |
| 01:41 PM | $17.34 | Up $0.01 | $17.34 | $17.34 | 200 |
| 01:40 PM | $17.33 | Down $ -0.01 | $17.33 | $17.33 | 1,000 |
| 01:39 PM | $17.34 | Down $0.00 | $17.34 | $17.34 | 100 |
| 01:38 PM | $17.34 | Up $0.01 | $17.34 | $17.34 | 11,900 |
| 01:37 PM | $17.33 | Up $0.01 | $17.33 | $17.32 | 9,600 |
| 01:36 PM | $17.32 | Up $0.01 | $17.33 | $17.31 | 8,600 |
| 01:35 PM | $17.31 | Up $0.00 | $17.32 | $17.31 | 1,800 |
| 01:34 PM | $17.31 | Up $0.00 | $17.32 | $17.31 | 9,900 |
| 01:33 PM | $17.31 | Down $ -0.01 | $17.31 | $17.31 | 700 |
| 01:32 PM | $17.32 | Up $0.01 | $17.32 | $17.31 | 1,200 |
| 01:31 PM | $17.31 | Down $ -0.01 | $17.32 | $17.31 | 1,500 |
| 01:30 PM | $17.32 | Up $0.01 | $17.32 | $17.31 | 800 |
| 01:29 PM | $17.31 | Down $ -0.01 | $17.31 | $17.31 | 900 |
| 01:28 PM | $17.32 | Down $0.00 | $17.32 | $17.32 | 3,000 |
| 01:27 PM | $17.32 | Up $0.00 | $17.33 | $17.32 | 7,100 |
| 01:26 PM | $17.32 | Up $0.00 | $17.32 | $17.32 | 23,600 |
| 01:25 PM | $17.32 | Up $0.01 | $17.32 | $17.31 | 500 |
| 01:24 PM | $17.31 | Up $0.00 | $17.32 | $17.31 | 2,500 |
| 01:23 PM | $17.31 | Up $0.00 | $17.32 | $17.31 | 12,300 |
| 01:22 PM | $17.31 | Down $0.00 | $17.31 | $17.30 | 3,000 |
| 01:21 PM | $17.31 | Up $0.01 | $17.31 | $17.30 | 9,300 |
| 01:20 PM | $17.30 | Down $0.00 | $17.31 | $17.30 | 3,000 |
| 01:19 PM | $17.31 | Down $0.00 | $17.31 | $17.31 | 200 |
| 01:18 PM | $17.31 | Up $0.01 | $17.31 | $17.31 | 500 |
| 01:17 PM | $17.30 | Up $0.00 | $17.30 | $17.30 | 2,100 |
| 01:16 PM | $17.30 | Down $0.00 | $17.30 | $17.30 | 1,500 |
| 01:15 PM | $17.30 | Up $0.00 | $17.30 | $17.30 | 3,900 |
| 01:14 PM | $17.30 | Up $0.00 | $17.30 | $17.30 | 45,700 |
| 01:13 PM | $17.30 | Down $ -0.01 | $17.32 | $17.30 | 19,800 |
| 01:12 PM | $17.31 | Up $0.00 | $17.31 | $17.31 | 400 |
| 01:11 PM | $17.31 | Up $0.00 | $17.31 | $17.31 | 100 |
| 01:10 PM | $17.31 | Up $0.02 | $17.32 | $17.30 | 29,600 |
| 01:09 PM | $17.29 | Up $0.00 | $17.29 | $17.29 | 6,400 |
| 01:08 PM | $17.29 | Down $ -0.01 | $17.30 | $17.29 | 11,800 |
| 01:07 PM | $17.30 | Up $0.00 | $17.30 | $17.28 | 47,200 |
| 01:06 PM | $17.30 | Down $ -0.02 | $17.31 | $17.30 | 3,600 |
| 01:05 PM | $17.32 | Down $ -0.03 | $17.35 | $17.32 | 16,000 |
| 01:04 PM | $17.35 | Down $0.00 | $17.36 | $17.35 | 1,900 |
| 01:03 PM | $17.36 | Down $0.00 | $17.36 | $17.35 | 6,500 |
| 01:02 PM | $17.36 | Up $0.02 | $17.37 | $17.34 | 6,900 |
| 01:01 PM | $17.34 | Up $0.00 | $17.34 | $17.34 | 300 |
| 01:00 PM | $17.34 | Down $ -0.01 | $17.36 | $17.34 | 7,000 |
| 12:59 PM | $17.35 | Down $ -0.01 | $17.36 | $17.35 | 2,100 |
| 12:58 PM | $17.36 | Up $0.01 | $17.36 | $17.36 | 1,000 |
| 12:57 PM | $17.35 | Up $0.01 | $17.36 | $17.35 | 15,000 |
| 12:56 PM | $17.34 | Down $ -0.01 | $17.36 | $17.34 | 7,400 |
| 12:55 PM | $17.35 | Up $0.01 | $17.37 | $17.35 | 11,100 |
| 12:54 PM | $17.34 | Up $0.00 | $17.34 | $17.34 | 200 |
| 12:53 PM | $17.34 | Down $ -0.01 | $17.35 | $17.34 | 3,600 |
| 12:52 PM | $17.35 | Up $0.01 | $17.36 | $17.35 | 7,600 |
| 12:51 PM | $17.34 | Up $0.01 | $17.34 | $17.33 | 11,900 |
| 12:50 PM | $17.33 | Up $0.01 | $17.34 | $17.32 | 6,700 |
| 12:49 PM | $17.32 | Down $0.00 | $17.32 | $17.32 | 600 |
| 12:48 PM | $17.32 | Up $0.00 | $17.32 | $17.31 | 6,400 |
| 12:47 PM | $17.32 | Down $0.00 | $17.32 | $17.32 | 900 |
| 12:46 PM | $17.33 | Down $0.00 | $17.34 | $17.33 | 8,900 |
| 12:45 PM | $17.33 | Down $ -0.02 | $17.35 | $17.33 | 9,700 |
| 12:44 PM | $17.35 | Down $ -0.01 | $17.38 | $17.35 | 60,000 |
| 12:43 PM | $17.36 | Down $0.00 | $17.37 | $17.36 | 3,600 |
| 12:42 PM | $17.37 | Up $0.00 | $17.37 | $17.36 | 4,600 |
| 12:41 PM | $17.36 | Up $0.00 | $17.36 | $17.35 | 1,100 |
| 12:40 PM | $17.36 | Up $0.00 | $17.36 | $17.36 | 5,000 |
| 12:39 PM | $17.36 | Up $0.00 | $17.36 | $17.35 | 5,800 |
| 12:38 PM | $17.36 | Up $0.00 | $17.36 | $17.36 | 1,800 |
| 12:37 PM | $17.36 | Down $ -0.03 | $17.40 | $17.36 | 8,700 |
| 12:36 PM | $17.39 | Up $0.00 | $17.40 | $17.38 | 3,500 |
| 12:35 PM | $17.39 | Down $ -0.02 | $17.40 | $17.39 | 4,100 |
| 12:34 PM | $17.41 | Up $0.00 | $17.41 | $17.40 | 4,200 |
| 12:33 PM | $17.41 | Down $ -0.02 | $17.41 | $17.40 | 7,700 |
| 12:32 PM | $17.42 | Down $ -0.02 | $17.45 | $17.42 | 31,700 |
| 12:31 PM | $17.44 | Up $0.01 | $17.44 | $17.43 | 9,900 |
| 12:30 PM | $17.44 | Down $ -0.03 | $17.47 | $17.43 | 29,800 |
| 12:29 PM | $17.46 | Down $ -0.01 | $17.46 | $17.46 | 3,500 |
| 12:28 PM | $17.47 | Up $0.00 | $17.47 | $17.46 | 6,500 |
| 12:26 PM | $17.47 | Up $0.00 | $17.47 | $17.46 | 300 |
| 12:26 PM | $17.47 | Up $0.00 | $17.47 | $17.46 | 0 |
| 12:25 PM | $17.46 | Up $0.02 | $17.46 | $17.45 | 6,900 |
| 12:24 PM | $17.44 | Up $0.00 | $17.45 | $17.43 | 3,300 |
| 12:23 PM | $17.44 | Up $0.01 | $17.44 | $17.43 | 2,000 |
| 12:22 PM | $17.43 | Down $ -0.01 | $17.44 | $17.43 | 1,700 |
| 12:21 PM | $17.44 | Up $0.00 | $17.45 | $17.44 | 9,200 |
| 12:20 PM | $17.44 | Down $0.00 | $17.45 | $17.44 | 1,900 |
| 12:19 PM | $17.45 | Down $0.00 | $17.45 | $17.44 | 11,700 |
| 12:18 PM | $17.45 | Down $0.00 | $17.46 | $17.45 | 7,200 |
| 12:17 PM | $17.46 | Up $0.00 | $17.46 | $17.45 | 3,000 |
| 12:16 PM | $17.46 | Down $ -0.01 | $17.46 | $17.46 | 700 |
| 12:15 PM | $17.46 | Down $ -0.01 | $17.47 | $17.46 | 5,500 |
| 12:14 PM | $17.47 | Up $0.00 | $17.47 | $17.46 | 6,700 |
| 12:13 PM | $17.47 | Down $0.00 | $17.47 | $17.47 | 700 |
| 12:12 PM | $17.47 | Up $0.01 | $17.47 | $17.46 | 8,200 |
| 12:11 PM | $17.46 | Up $0.01 | $17.47 | $17.46 | 3,900 |
| 12:10 PM | $17.46 | Up $0.01 | $17.46 | $17.44 | 2,100 |
| 12:09 PM | $17.44 | Down $ -0.01 | $17.46 | $17.44 | 7,900 |
| 12:08 PM | $17.45 | Up $0.01 | $17.45 | $17.45 | 8,500 |
| 12:07 PM | $17.44 | Up $0.00 | $17.44 | $17.44 | 9,100 |
| 12:06 PM | $17.44 | Down $ -0.01 | $17.45 | $17.43 | 15,400 |
| 12:05 PM | $17.45 | Up $0.01 | $17.45 | $17.44 | 8,000 |
| 12:04 PM | $17.44 | Down $ -0.01 | $17.44 | $17.44 | 1,400 |
| 12:03 PM | $17.45 | Up $0.00 | $17.45 | $17.45 | 3,800 |
| 12:02 PM | $17.45 | Down $ -0.02 | $17.46 | $17.45 | 7,700 |
| 12:01 PM | $17.47 | Down $ -0.01 | $17.47 | $17.47 | 4,400 |
| 12:00 PM | $17.48 | Up $0.01 | $17.48 | $17.47 | 4,100 |
| 11:59 AM | $17.47 | Up $0.00 | $17.48 | $17.46 | 29,300 |
| 11:58 AM | $17.47 | Down $ -0.01 | $17.47 | $17.47 | 600 |
| 11:57 AM | $17.48 | Up $0.00 | $17.49 | $17.48 | 6,500 |
| 11:56 AM | $17.48 | Up $0.00 | $17.48 | $17.48 | 5,800 |
| 11:55 AM | $17.48 | Up $0.03 | $17.48 | $17.46 | 14,900 |
| 11:54 AM | $17.45 | Down $0.00 | $17.46 | $17.45 | 1,200 |
| 11:53 AM | $17.46 | Up $0.02 | $17.46 | $17.44 | 4,000 |
| 11:52 AM | $17.43 | Up $0.00 | $17.43 | $17.42 | 9,200 |
| 11:51 AM | $17.43 | Down $ -0.02 | $17.46 | $17.43 | 17,000 |
| 11:50 AM | $17.45 | Down $0.00 | $17.46 | $17.45 | 5,500 |
| 11:49 AM | $17.46 | Up $0.01 | $17.46 | $17.45 | 6,900 |
| 11:48 AM | $17.44 | Up $0.01 | $17.44 | $17.44 | 2,200 |
| 11:47 AM | $17.44 | Down $ -0.01 | $17.44 | $17.44 | 100 |
| 11:46 AM | $17.44 | Up $0.00 | $17.46 | $17.44 | 13,600 |
| 11:45 AM | $17.44 | Down $0.00 | $17.45 | $17.44 | 2,800 |
| 11:44 AM | $17.45 | Down $0.00 | $17.45 | $17.45 | 100 |
| 11:43 AM | $17.45 | Down $ -0.01 | $17.46 | $17.44 | 32,600 |
| 11:42 AM | $17.46 | Up $0.01 | $17.46 | $17.45 | 3,600 |
| 11:41 AM | $17.46 | Down $ -0.01 | $17.47 | $17.45 | 15,100 |
| 11:40 AM | $17.47 | Up $0.00 | $17.47 | $17.47 | 1,900 |
| 11:39 AM | $17.46 | Up $0.00 | $17.46 | $17.46 | 400 |
| 11:38 AM | $17.46 | Up $0.03 | $17.46 | $17.43 | 15,100 |
| 11:37 AM | $17.43 | Down $0.00 | $17.44 | $17.42 | 13,400 |
| 11:36 AM | $17.44 | Down $ -0.01 | $17.44 | $17.43 | 7,300 |
| 11:35 AM | $17.44 | Up $0.00 | $17.44 | $17.43 | 2,500 |
| 11:34 AM | $17.44 | Up $0.00 | $17.45 | $17.43 | 12,500 |
| 11:33 AM | $17.44 | Up $0.00 | $17.45 | $17.44 | 2,600 |
| 11:32 AM | $17.44 | Up $0.02 | $17.45 | $17.43 | 4,700 |
| 11:31 AM | $17.42 | Up $0.01 | $17.44 | $17.42 | 22,000 |
| 11:30 AM | $17.41 | Up $0.03 | $17.41 | $17.38 | 58,300 |
| 11:29 AM | $17.38 | Down $ -0.01 | $17.39 | $17.38 | 1,600 |
| 11:28 AM | $17.39 | Up $0.01 | $17.39 | $17.38 | 3,000 |
| 11:27 AM | $17.38 | Up $0.02 | $17.38 | $17.36 | 9,500 |
| 11:26 AM | $17.36 | Down $0.00 | $17.37 | $17.36 | 3,600 |
| 11:25 AM | $17.37 | Down $ -0.01 | $17.39 | $17.37 | 9,300 |
| 11:24 AM | $17.38 | Down $0.00 | $17.38 | $17.38 | 6,200 |
| 11:23 AM | $17.38 | Down $ -0.01 | $17.39 | $17.38 | 2,900 |
| 11:22 AM | $17.39 | Up $0.02 | $17.39 | $17.38 | 9,200 |
| 11:21 AM | $17.37 | Up $0.00 | $17.38 | $17.37 | 5,200 |
| 11:20 AM | $17.37 | Down $0.00 | $17.38 | $17.37 | 3,600 |
| 11:19 AM | $17.38 | Down $0.00 | $17.38 | $17.38 | 8,000 |
| 11:18 AM | $17.38 | Down $ -0.01 | $17.39 | $17.38 | 9,600 |
| 11:17 AM | $17.39 | Up $0.03 | $17.40 | $17.37 | 78,700 |
| 11:16 AM | $17.36 | Up $0.00 | $17.36 | $17.36 | 9,800 |
| 11:15 AM | $17.36 | Up $0.00 | $17.38 | $17.36 | 13,900 |
| 11:14 AM | $17.36 | Up $0.02 | $17.36 | $17.33 | 41,500 |
| 11:13 AM | $17.34 | Up $0.02 | $17.34 | $17.32 | 5,300 |
| 11:12 AM | $17.32 | Up $0.02 | $17.33 | $17.31 | 9,100 |
| 11:11 AM | $17.31 | Down $0.00 | $17.31 | $17.30 | 3,300 |
| 11:10 AM | $17.31 | Up $0.00 | $17.31 | $17.30 | 10,300 |
| 11:09 AM | $17.31 | Up $0.02 | $17.31 | $17.29 | 7,500 |
| 11:08 AM | $17.29 | Down $ -0.01 | $17.30 | $17.29 | 10,800 |
| 11:07 AM | $17.30 | Up $0.00 | $17.30 | $17.29 | 7,700 |
| 11:06 AM | $17.30 | Up $0.00 | $17.31 | $17.30 | 3,300 |
| 11:05 AM | $17.30 | Down $ -0.01 | $17.31 | $17.30 | 4,700 |
| 11:04 AM | $17.31 | Up $0.00 | $17.32 | $17.31 | 3,400 |
| 11:03 AM | $17.31 | Down $ -0.01 | $17.32 | $17.31 | 3,200 |
| 11:02 AM | $17.32 | Up $0.01 | $17.32 | $17.31 | 5,300 |
| 11:01 AM | $17.31 | Up $0.00 | $17.32 | $17.31 | 2,500 |
| 11:00 AM | $17.31 | Up $0.01 | $17.31 | $17.30 | 14,100 |
| 10:59 AM | $17.30 | Up $0.00 | $17.31 | $17.30 | 3,600 |
| 10:58 AM | $17.30 | Down $ -0.02 | $17.30 | $17.30 | 3,000 |
| 10:57 AM | $17.32 | Down $ -0.02 | $17.33 | $17.32 | 8,500 |
| 10:56 AM | $17.34 | Up $0.04 | $17.34 | $17.29 | 26,200 |
| 10:55 AM | $17.30 | Up $0.00 | $17.30 | $17.30 | 10,400 |
| 10:54 AM | $17.30 | Down $ -0.01 | $17.32 | $17.30 | 5,700 |
| 10:53 AM | $17.31 | Up $0.00 | $17.32 | $17.30 | 6,500 |
| 10:52 AM | $17.31 | Down $0.00 | $17.31 | $17.30 | 3,700 |
| 10:51 AM | $17.31 | Up $0.01 | $17.31 | $17.30 | 5,100 |
| 10:50 AM | $17.30 | Down $ -0.01 | $17.30 | $17.30 | 2,400 |
| 10:49 AM | $17.31 | Up $0.04 | $17.31 | $17.27 | 42,100 |
| 10:48 AM | $17.27 | Down $ -0.01 | $17.29 | $17.27 | 15,600 |
| 10:47 AM | $17.28 | Up $0.00 | $17.29 | $17.27 | 11,900 |
| 10:46 AM | $17.28 | Down $ -0.01 | $17.29 | $17.28 | 4,400 |
| 10:45 AM | $17.29 | Down $ -0.01 | $17.30 | $17.28 | 10,400 |
| 10:44 AM | $17.30 | Down $0.00 | $17.30 | $17.30 | 4,700 |
| 10:43 AM | $17.31 | Up $0.00 | $17.31 | $17.30 | 3,600 |
| 10:42 AM | $17.31 | Up $0.02 | $17.31 | $17.28 | 11,100 |
| 10:41 AM | $17.29 | Down $ -0.02 | $17.30 | $17.29 | 17,000 |
| 10:40 AM | $17.31 | Up $0.00 | $17.32 | $17.30 | 9,900 |
| 10:39 AM | $17.31 | Down $ -0.02 | $17.33 | $17.31 | 8,300 |
| 10:38 AM | $17.33 | Up $0.00 | $17.33 | $17.32 | 11,100 |
| 10:37 AM | $17.32 | Up $0.01 | $17.33 | $17.31 | 18,900 |
| 10:36 AM | $17.31 | Up $0.00 | $17.32 | $17.26 | 68,700 |
| 10:35 AM | $17.31 | Up $0.02 | $17.31 | $17.29 | 9,800 |
| 10:34 AM | $17.29 | Up $0.00 | $17.30 | $17.29 | 1,900 |
| 10:33 AM | $17.29 | Up $0.00 | $17.30 | $17.28 | 19,700 |
| 10:32 AM | $17.29 | Down $ -0.01 | $17.30 | $17.29 | 4,300 |
| 10:31 AM | $17.30 | Up $0.01 | $17.30 | $17.28 | 18,200 |
| 10:30 AM | $17.29 | Down $ -0.01 | $17.31 | $17.29 | 14,700 |
| 10:29 AM | $17.30 | Up $0.01 | $17.31 | $17.29 | 17,100 |
| 10:28 AM | $17.29 | Down $ -0.01 | $17.31 | $17.29 | 26,000 |
| 10:27 AM | $17.30 | Up $0.08 | $17.30 | $17.22 | 66,400 |
| 10:26 AM | $17.22 | Up $0.01 | $17.24 | $17.22 | 6,500 |
| 10:25 AM | $17.21 | Down $ -0.03 | $17.25 | $17.21 | 23,600 |
| 10:24 AM | $17.24 | Up $0.01 | $17.25 | $17.23 | 30,700 |
| 10:23 AM | $17.23 | Down $ -0.07 | $17.30 | $17.21 | 61,500 |
| 10:22 AM | $17.30 | Up $0.00 | $17.31 | $17.29 | 23,600 |
| 10:21 AM | $17.30 | Down $ -0.02 | $17.32 | $17.28 | 38,000 |
| 10:20 AM | $17.32 | Down $ -0.08 | $17.40 | $17.32 | 57,900 |
| 10:19 AM | $17.40 | Down $ -0.03 | $17.43 | $17.40 | 8,000 |
| 10:18 AM | $17.43 | Up $0.02 | $17.43 | $17.40 | 9,800 |
| 10:17 AM | $17.41 | Up $0.01 | $17.41 | $17.40 | 4,500 |
| 10:16 AM | $17.40 | Down $ -0.01 | $17.41 | $17.40 | 3,400 |
| 10:15 AM | $17.41 | Down $0.00 | $17.42 | $17.41 | 4,500 |
| 10:14 AM | $17.41 | Up $0.00 | $17.42 | $17.40 | 6,400 |
| 10:13 AM | $17.41 | Up $0.02 | $17.41 | $17.39 | 6,100 |
| 10:12 AM | $17.39 | Down $ -0.03 | $17.42 | $17.39 | 18,800 |
| 10:11 AM | $17.42 | Up $0.02 | $17.42 | $17.40 | 4,400 |
| 10:10 AM | $17.40 | Down $ -0.01 | $17.41 | $17.38 | 16,700 |
| 10:09 AM | $17.41 | Up $0.03 | $17.41 | $17.39 | 9,000 |
| 10:08 AM | $17.38 | Up $0.02 | $17.39 | $17.36 | 16,500 |
| 10:07 AM | $17.36 | Down $ -0.03 | $17.39 | $17.35 | 25,200 |
| 10:06 AM | $17.39 | Up $0.00 | $17.40 | $17.38 | 9,900 |
| 10:05 AM | $17.39 | Up $0.02 | $17.40 | $17.36 | 8,100 |
| 10:04 AM | $17.37 | Down $ -0.04 | $17.40 | $17.37 | 17,800 |
| 10:03 AM | $17.41 | Up $0.01 | $17.41 | $17.40 | 41,300 |
| 10:02 AM | $17.40 | Up $0.00 | $17.41 | $17.38 | 25,500 |
| 10:01 AM | $17.40 | Up $0.00 | $17.40 | $17.39 | 28,800 |
| 10:00 AM | $17.40 | Up $0.00 | $17.41 | $17.37 | 107,100 |
| 09:59 AM | $17.40 | Down $ -0.01 | $17.42 | $17.39 | 48,100 |
| 09:58 AM | $17.41 | Down $ -0.02 | $17.42 | $17.40 | 7,200 |
| 09:57 AM | $17.43 | Down $ -0.02 | $17.44 | $17.43 | 7,800 |
| 09:56 AM | $17.45 | Up $0.02 | $17.46 | $17.43 | 9,600 |
| 09:55 AM | $17.44 | Up $0.02 | $17.44 | $17.41 | 16,100 |
| 09:54 AM | $17.41 | Down $ -0.01 | $17.42 | $17.40 | 27,800 |
| 09:53 AM | $17.42 | Down $ -0.02 | $17.43 | $17.42 | 4,000 |
| 09:52 AM | $17.44 | Up $0.04 | $17.44 | $17.39 | 28,200 |
| 09:51 AM | $17.40 | Up $0.02 | $17.41 | $17.37 | 18,800 |
| 09:50 AM | $17.38 | Down $ -0.03 | $17.42 | $17.37 | 13,500 |
| 09:49 AM | $17.41 | Down $ -0.01 | $17.44 | $17.40 | 14,600 |
| 09:48 AM | $17.42 | Up $0.02 | $17.43 | $17.41 | 13,400 |
| 09:47 AM | $17.40 | Down $ -0.01 | $17.42 | $17.40 | 24,100 |
| 09:46 AM | $17.41 | Down $ -0.01 | $17.42 | $17.37 | 15,900 |
| 09:45 AM | $17.42 | Down $ -0.05 | $17.48 | $17.41 | 20,600 |
| 09:44 AM | $17.47 | Up $0.04 | $17.48 | $17.43 | 22,200 |
| 09:43 AM | $17.43 | Down $ -0.04 | $17.46 | $17.41 | 29,000 |
| 09:42 AM | $17.47 | Up $0.06 | $17.48 | $17.42 | 76,900 |
| 09:41 AM | $17.41 | Up $0.04 | $17.42 | $17.36 | 73,300 |
| 09:40 AM | $17.38 | Up $0.02 | $17.38 | $17.35 | 16,100 |
| 09:39 AM | $17.36 | Up $0.03 | $17.36 | $17.29 | 155,600 |
| 09:38 AM | $17.33 | Down $ -0.07 | $17.38 | $17.30 | 92,800 |
| 09:37 AM | $17.40 | Down $ -0.03 | $17.45 | $17.38 | 59,400 |
| 09:36 AM | $17.43 | Down $ -0.02 | $17.45 | $17.43 | 13,900 |
| 09:35 AM | $17.45 | Up $0.02 | $17.46 | $17.40 | 10,800 |
| 09:34 AM | $17.43 | Down $ -0.03 | $17.46 | $17.40 | 96,600 |
| 09:33 AM | $17.46 | Up $0.00 | $17.51 | $17.45 | 63,400 |
| 09:32 AM | $17.46 | Down $ -0.04 | $17.50 | $17.39 | 152,500 |
| 09:31 AM | $17.50 | Up $0.13 | $17.51 | $17.32 | 148,400 |
| 09:30 AM | $17.37 | Down $ -0.18 | $17.48 | $17.35 | 197,400 |
| Previous close | $17.55 | ||||
One month history
| Date | Closing | Opening | High | Low | Volume |
|---|---|---|---|---|---|
| 08/05/2026 | $17.46 | $17.47 | $17.49 | $17.28 | 6,310,800 |
| 07/05/2026 | $17.55 | $17.67 | $17.68 | $17.53 | 4,936,500 |
| 06/05/2026 | $17.55 | $17.40 | $17.58 | $17.32 | 11,264,800 |
| 05/05/2026 | $17.18 | $17.13 | $17.21 | $17.05 | 3,511,600 |
| 04/05/2026 | $17.16 | $17.13 | $17.23 | $17.09 | 5,232,700 |
| 01/05/2026 | $17.07 | $17.02 | $17.10 | $17.00 | 2,480,500 |
| 30/04/2026 | $17.01 | $16.96 | $17.06 | $16.93 | 4,045,700 |
| 29/04/2026 | $16.70 | $16.80 | $16.85 | $16.66 | 3,593,600 |
| 28/04/2026 | $16.85 | $16.95 | $16.99 | $16.84 | 4,534,400 |
| 27/04/2026 | $16.58 | $16.82 | $16.84 | $16.57 | 3,389,600 |
| 24/04/2026 | $16.84 | $16.81 | $16.87 | $16.77 | 2,666,600 |
| 23/04/2026 | $16.99 | $16.90 | $17.03 | $16.88 | 4,072,800 |
| 22/04/2026 | $16.82 | $16.80 | $16.82 | $16.74 | 3,904,700 |
| 21/04/2026 | $16.82 | $16.86 | $16.95 | $16.82 | 3,939,100 |
| 20/04/2026 | $16.84 | $16.89 | $16.91 | $16.76 | 3,974,200 |
| 17/04/2026 | $16.99 | $17.13 | $17.13 | $16.96 | 4,665,400 |
| 16/04/2026 | $16.93 | $16.98 | $17.03 | $16.92 | 3,295,000 |
| 15/04/2026 | $16.90 | $16.83 | $16.96 | $16.83 | 4,517,300 |
| 14/04/2026 | $16.78 | $16.74 | $16.86 | $16.73 | 3,719,900 |
| 13/04/2026 | $16.66 | $16.55 | $16.66 | $16.53 | 4,812,600 |
| 10/04/2026 | $16.41 | $16.49 | $16.49 | $16.31 | 4,920,500 |
| 09/04/2026 | $16.27 | $16.73 | $16.83 | $16.23 | 11,640,000 |
| 08/04/2026 | $17.47 | $17.55 | $17.57 | $17.45 | 5,033,100 |
| 07/04/2026 | $17.44 | $17.62 | $17.67 | $17.39 | 8,926,600 |
| 06/04/2026 | $17.90 | $17.93 | $17.97 | $17.88 | 4,802,500 |
| 02/04/2026 | $17.92 | $17.72 | $17.94 | $17.59 | 6,686,400 |
| 01/04/2026 | $18.04 | $17.97 | $18.04 | $17.95 | 3,115,800 |
| 31/03/2026 | $17.88 | $17.90 | $18.02 | $17.84 | 4,730,200 |
| 30/03/2026 | $17.97 | $18.06 | $18.07 | $17.83 | 4,183,100 |
| 27/03/2026 | $17.73 | $17.65 | $17.73 | $17.60 | 3,073,400 |
Graphs are not available, please refer to the detailed table