Find a quote
TELUS CORPORATION
22.01 Down -0.13 (-0.59 %)
Delayed : 2024/04/24 16:00:01
- Previous close $22.14
- Opening $22.11
- Price Bid $21.84
- Price Ask $21.84
- Size Bid 230
- Size Ask 175
- Today High $22.26
- Today Low $21.79
- 52 Weeks High $28.95
- 52 Weeks Low $21.12
- Volume 2,970,814
Fundamentals
- P/E Ratio : 37.95
- Earnings/Share : 1.60
- Dividends/Share : $0.38
- Current Div. Yield : 6.84
- Market Cap (M) : 32,495.79
- Shares Out (M) : 1,476.41
- Exchange : XTSE
- Ex Dividend Date : 2024/03/08
Intraday history
| Hour | Last | Change | High | Low | Volume |
|---|---|---|---|---|---|
| 04:00 PM | $22.01 | Down $0.00 | $22.01 | $22.01 | 612,800 |
| 03:59 PM | $22.02 | Down $ -0.01 | $22.03 | $22.02 | 59,700 |
| 03:58 PM | $22.03 | Up $0.02 | $22.03 | $22.00 | 39,400 |
| 03:57 PM | $22.00 | Down $ -0.02 | $22.04 | $22.00 | 122,800 |
| 03:56 PM | $22.02 | Up $0.03 | $22.02 | $21.99 | 45,000 |
| 03:55 PM | $21.99 | Up $0.00 | $21.99 | $21.97 | 85,100 |
| 03:54 PM | $21.98 | Up $0.01 | $21.98 | $21.97 | 29,500 |
| 03:53 PM | $21.97 | Up $0.01 | $21.98 | $21.96 | 7,000 |
| 03:52 PM | $21.96 | Down $ -0.02 | $21.98 | $21.95 | 47,700 |
| 03:51 PM | $21.98 | Up $0.00 | $21.98 | $21.97 | 26,700 |
| 03:50 PM | $21.98 | Up $0.03 | $21.98 | $21.94 | 67,100 |
| 03:49 PM | $21.95 | Up $0.02 | $21.95 | $21.94 | 3,300 |
| 03:48 PM | $21.93 | Up $0.00 | $21.93 | $21.92 | 5,200 |
| 03:47 PM | $21.93 | Down $ -0.01 | $21.94 | $21.93 | 9,300 |
| 03:46 PM | $21.94 | Up $0.01 | $21.94 | $21.94 | 1,500 |
| 03:45 PM | $21.94 | Down $ -0.02 | $21.95 | $21.94 | 4,700 |
| 03:44 PM | $21.95 | Up $0.00 | $21.95 | $21.94 | 13,500 |
| 03:43 PM | $21.95 | Down $0.00 | $21.95 | $21.95 | 700 |
| 03:42 PM | $21.95 | Up $0.00 | $21.95 | $21.94 | 2,300 |
| 03:41 PM | $21.95 | Up $0.00 | $21.95 | $21.94 | 900 |
| 03:40 PM | $21.95 | Up $0.00 | $21.95 | $21.95 | 1,300 |
| 03:39 PM | $21.95 | Up $0.01 | $21.95 | $21.94 | 2,400 |
| 03:38 PM | $21.94 | Up $0.01 | $21.94 | $21.93 | 3,300 |
| 03:37 PM | $21.92 | Down $ -0.02 | $21.94 | $21.92 | 14,700 |
| 03:36 PM | $21.94 | Down $0.00 | $21.95 | $21.94 | 1,200 |
| 03:35 PM | $21.95 | Up $0.00 | $21.95 | $21.95 | 700 |
| 03:34 PM | $21.95 | Up $0.00 | $21.95 | $21.95 | 600 |
| 03:33 PM | $21.95 | Up $0.00 | $21.95 | $21.95 | 300 |
| 03:32 PM | $21.95 | Up $0.00 | $21.95 | $21.94 | 1,400 |
| 03:31 PM | $21.95 | Down $0.00 | $21.95 | $21.95 | 2,300 |
| 03:30 PM | $21.95 | Up $0.00 | $21.95 | $21.95 | 700 |
| 03:29 PM | $21.95 | Up $0.00 | $21.95 | $21.94 | 2,900 |
| 03:28 PM | $21.95 | Up $0.00 | $21.95 | $21.94 | 1,500 |
| 03:27 PM | $21.94 | Down $ -0.01 | $21.95 | $21.94 | 400 |
| 03:26 PM | $21.95 | Up $0.03 | $21.95 | $21.93 | 5,200 |
| 03:25 PM | $21.92 | Down $ -0.01 | $21.93 | $21.92 | 2,900 |
| 03:24 PM | $21.93 | Up $0.00 | $21.93 | $21.92 | 1,100 |
| 03:23 PM | $21.93 | Up $0.01 | $21.93 | $21.92 | 3,700 |
| 03:22 PM | $21.92 | Down $ -0.01 | $21.92 | $21.92 | 100 |
| 03:21 PM | $21.92 | Up $0.00 | $21.92 | $21.92 | 2,200 |
| 03:20 PM | $21.92 | Up $0.02 | $21.92 | $21.90 | 5,400 |
| 03:19 PM | $21.91 | Up $0.01 | $21.91 | $21.90 | 3,000 |
| 03:18 PM | $21.90 | Down $ -0.02 | $21.91 | $21.89 | 15,800 |
| 03:17 PM | $21.92 | Up $0.00 | $21.93 | $21.92 | 7,800 |
| 03:16 PM | $21.92 | Up $0.00 | $21.92 | $21.92 | 1,200 |
| 03:15 PM | $21.92 | Up $0.00 | $21.92 | $21.92 | 100 |
| 03:14 PM | $21.92 | Down $ -0.01 | $21.92 | $21.91 | 600 |
| 03:13 PM | $21.92 | Up $0.01 | $21.92 | $21.91 | 400 |
| 03:12 PM | $21.92 | Down $ -0.01 | $21.92 | $21.91 | 1,000 |
| 03:10 PM | $21.92 | Up $0.01 | $21.92 | $21.92 | 500 |
| 03:10 PM | $21.92 | Up $0.00 | $21.92 | $21.92 | 0 |
| 03:09 PM | $21.91 | Up $0.00 | $21.92 | $21.91 | 1,800 |
| 03:08 PM | $21.91 | Up $0.01 | $21.91 | $21.91 | 5,400 |
| 03:07 PM | $21.90 | Down $ -0.01 | $21.90 | $21.90 | 100 |
| 03:06 PM | $21.91 | Down $0.00 | $21.91 | $21.91 | 400 |
| 03:05 PM | $21.91 | Up $0.00 | $21.91 | $21.91 | 200 |
| 03:04 PM | $21.91 | Up $0.02 | $21.91 | $21.90 | 2,900 |
| 03:03 PM | $21.90 | Down $0.00 | $21.90 | $21.90 | 1,500 |
| 03:02 PM | $21.90 | Up $0.01 | $21.90 | $21.90 | 2,600 |
| 03:01 PM | $21.89 | Up $0.00 | $21.89 | $21.89 | 1,400 |
| 03:00 PM | $21.89 | Down $ -0.01 | $21.89 | $21.89 | 1,100 |
| 02:59 PM | $21.90 | Up $0.00 | $21.90 | $21.90 | 1,000 |
| 02:58 PM | $21.90 | Up $0.01 | $21.90 | $21.89 | 2,100 |
| 02:57 PM | $21.89 | Up $0.00 | $21.89 | $21.89 | 100 |
| 02:56 PM | $21.89 | Down $ -0.01 | $21.89 | $21.89 | 800 |
| 02:55 PM | $21.90 | Down $ -0.01 | $21.91 | $21.90 | 2,000 |
| 02:54 PM | $21.91 | Up $0.01 | $21.91 | $21.91 | 1,300 |
| 02:53 PM | $21.90 | Down $ -0.01 | $21.91 | $21.90 | 400 |
| 02:52 PM | $21.91 | Down $0.00 | $21.92 | $21.91 | 700 |
| 02:51 PM | $21.91 | Down $ -0.01 | $21.91 | $21.91 | 3,400 |
| 02:50 PM | $21.92 | Up $0.00 | $21.93 | $21.92 | 700 |
| 02:49 PM | $21.92 | Up $0.02 | $21.92 | $21.91 | 6,000 |
| 02:48 PM | $21.91 | Down $ -0.02 | $21.92 | $21.91 | 3,800 |
| 02:47 PM | $21.92 | Up $0.00 | $21.92 | $21.92 | 1,700 |
| 02:46 PM | $21.92 | Down $ -0.01 | $21.93 | $21.92 | 1,800 |
| 02:45 PM | $21.93 | Up $0.00 | $21.93 | $21.93 | 400 |
| 02:44 PM | $21.93 | Up $0.02 | $21.93 | $21.91 | 3,700 |
| 02:43 PM | $21.91 | Down $0.00 | $21.91 | $21.91 | 900 |
| 02:42 PM | $21.91 | Up $0.00 | $21.91 | $21.91 | 500 |
| 02:41 PM | $21.91 | Up $0.00 | $21.91 | $21.91 | 200 |
| 02:40 PM | $21.91 | Up $0.01 | $21.91 | $21.90 | 700 |
| 02:39 PM | $21.90 | Up $0.00 | $21.90 | $21.90 | 4,400 |
| 02:38 PM | $21.90 | Up $0.02 | $21.90 | $21.89 | 2,200 |
| 02:37 PM | $21.88 | Down $ -0.01 | $21.88 | $21.88 | 200 |
| 02:36 PM | $21.89 | Down $ -0.01 | $21.89 | $21.89 | 1,800 |
| 02:35 PM | $21.90 | Down $0.00 | $21.90 | $21.89 | 1,500 |
| 02:34 PM | $21.90 | Up $0.00 | $21.90 | $21.89 | 400 |
| 02:33 PM | $21.90 | Up $0.04 | $21.90 | $21.87 | 15,100 |
| 02:32 PM | $21.86 | Up $0.00 | $21.86 | $21.86 | 1,000 |
| 02:31 PM | $21.86 | Up $0.00 | $21.86 | $21.86 | 200 |
| 02:30 PM | $21.86 | Up $0.00 | $21.87 | $21.86 | 200 |
| 02:29 PM | $21.86 | Down $0.00 | $21.87 | $21.86 | 300 |
| 02:28 PM | $21.87 | Down $ -0.01 | $21.87 | $21.86 | 500 |
| 02:27 PM | $21.87 | Up $0.01 | $21.87 | $21.87 | 900 |
| 02:26 PM | $21.86 | Up $0.00 | $21.86 | $21.85 | 3,300 |
| 02:25 PM | $21.86 | Up $0.00 | $21.86 | $21.85 | 3,700 |
| 02:24 PM | $21.86 | Up $0.00 | $21.86 | $21.86 | 900 |
| 02:23 PM | $21.85 | Down $ -0.02 | $21.86 | $21.85 | 1,900 |
| 02:21 PM | $21.87 | Up $0.03 | $21.87 | $21.84 | 9,400 |
| 02:21 PM | $21.87 | Up $0.00 | $21.87 | $21.84 | 0 |
| 02:20 PM | $21.84 | Down $0.00 | $21.84 | $21.84 | 100 |
| 02:17 PM | $21.85 | Down $ -0.02 | $21.86 | $21.85 | 1,900 |
| 02:17 PM | $21.85 | Up $0.00 | $21.86 | $21.85 | 0 |
| 02:17 PM | $21.85 | Up $0.00 | $21.86 | $21.85 | 0 |
| 02:16 PM | $21.86 | Up $0.02 | $21.86 | $21.84 | 2,700 |
| 02:15 PM | $21.85 | Down $ -0.01 | $21.85 | $21.84 | 3,400 |
| 02:14 PM | $21.85 | Up $0.00 | $21.86 | $21.85 | 3,100 |
| 02:13 PM | $21.85 | Down $ -0.02 | $21.86 | $21.85 | 1,100 |
| 02:12 PM | $21.87 | Up $0.01 | $21.87 | $21.86 | 400 |
| 02:11 PM | $21.87 | Down $ -0.01 | $21.87 | $21.86 | 1,100 |
| 02:10 PM | $21.87 | Up $0.00 | $21.87 | $21.87 | 2,000 |
| 02:09 PM | $21.87 | Down $ -0.01 | $21.87 | $21.87 | 5,500 |
| 02:08 PM | $21.88 | Up $0.02 | $21.88 | $21.87 | 3,400 |
| 02:07 PM | $21.86 | Up $0.00 | $21.86 | $21.86 | 3,200 |
| 02:06 PM | $21.86 | Up $0.01 | $21.86 | $21.85 | 1,700 |
| 02:05 PM | $21.85 | Down $0.00 | $21.85 | $21.85 | 1,400 |
| 02:04 PM | $21.86 | Up $0.00 | $21.86 | $21.85 | 1,000 |
| 02:03 PM | $21.85 | Down $ -0.01 | $21.85 | $21.85 | 200 |
| 02:02 PM | $21.86 | Down $ -0.01 | $21.86 | $21.86 | 500 |
| 02:01 PM | $21.87 | Up $0.01 | $21.87 | $21.86 | 600 |
| 02:00 PM | $21.86 | Down $ -0.01 | $21.87 | $21.86 | 2,100 |
| 01:59 PM | $21.87 | Up $0.00 | $21.87 | $21.86 | 3,600 |
| 01:58 PM | $21.87 | Up $0.01 | $21.87 | $21.86 | 2,300 |
| 01:57 PM | $21.86 | Up $0.01 | $21.86 | $21.85 | 500 |
| 01:56 PM | $21.85 | Up $0.01 | $21.85 | $21.84 | 3,300 |
| 01:55 PM | $21.84 | Up $0.00 | $21.85 | $21.84 | 3,500 |
| 01:54 PM | $21.84 | Down $0.00 | $21.84 | $21.84 | 700 |
| 01:51 PM | $21.85 | Down $ -0.01 | $21.85 | $21.84 | 1,000 |
| 01:51 PM | $21.85 | Up $0.00 | $21.85 | $21.84 | 0 |
| 01:51 PM | $21.85 | Up $0.00 | $21.85 | $21.84 | 0 |
| 01:50 PM | $21.85 | Up $0.00 | $21.86 | $21.84 | 3,300 |
| 01:49 PM | $21.85 | Down $ -0.01 | $21.86 | $21.85 | 1,400 |
| 01:48 PM | $21.86 | Down $0.00 | $21.87 | $21.86 | 1,500 |
| 01:47 PM | $21.87 | Down $ -0.02 | $21.87 | $21.87 | 900 |
| 01:46 PM | $21.88 | Up $0.00 | $21.88 | $21.87 | 3,200 |
| 01:45 PM | $21.88 | Up $0.00 | $21.88 | $21.87 | 1,600 |
| 01:44 PM | $21.88 | Up $0.03 | $21.88 | $21.85 | 3,700 |
| 01:43 PM | $21.85 | Up $0.00 | $21.85 | $21.85 | 100 |
| 01:42 PM | $21.85 | Up $0.01 | $21.85 | $21.85 | 200 |
| 01:41 PM | $21.84 | Up $0.01 | $21.84 | $21.83 | 5,300 |
| 01:40 PM | $21.83 | Up $0.00 | $21.83 | $21.83 | 1,400 |
| 01:39 PM | $21.83 | Down $ -0.01 | $21.84 | $21.83 | 2,300 |
| 01:38 PM | $21.84 | Up $0.01 | $21.84 | $21.84 | 2,600 |
| 01:37 PM | $21.83 | Up $0.01 | $21.83 | $21.83 | 4,800 |
| 01:36 PM | $21.82 | Down $0.00 | $21.82 | $21.82 | 300 |
| 01:33 PM | $21.83 | Up $0.00 | $21.83 | $21.83 | 2,600 |
| 01:33 PM | $21.83 | Up $0.00 | $21.83 | $21.83 | 0 |
| 01:33 PM | $21.83 | Up $0.00 | $21.83 | $21.83 | 0 |
| 01:32 PM | $21.82 | Down $ -0.02 | $21.83 | $21.82 | 8,300 |
| 01:31 PM | $21.84 | Up $0.02 | $21.84 | $21.82 | 10,900 |
| 01:30 PM | $21.82 | Up $0.01 | $21.82 | $21.81 | 3,000 |
| 01:29 PM | $21.81 | Down $ -0.01 | $21.81 | $21.81 | 3,000 |
| 01:28 PM | $21.82 | Down $0.00 | $21.82 | $21.81 | 2,900 |
| 01:27 PM | $21.82 | Down $ -0.01 | $21.82 | $21.81 | 5,500 |
| 01:26 PM | $21.83 | Up $0.00 | $21.83 | $21.83 | 200 |
| 01:25 PM | $21.83 | Up $0.01 | $21.83 | $21.83 | 2,100 |
| 01:24 PM | $21.82 | Up $0.00 | $21.82 | $21.82 | 5,000 |
| 01:23 PM | $21.82 | Down $ -0.01 | $21.82 | $21.82 | 2,700 |
| 01:22 PM | $21.83 | Up $0.00 | $21.83 | $21.82 | 1,200 |
| 01:21 PM | $21.83 | Up $0.00 | $21.83 | $21.83 | 200 |
| 01:20 PM | $21.83 | Down $ -0.02 | $21.84 | $21.83 | 4,200 |
| 01:19 PM | $21.84 | Up $0.00 | $21.85 | $21.84 | 1,100 |
| 01:17 PM | $21.84 | Down $ -0.01 | $21.84 | $21.84 | 500 |
| 01:17 PM | $21.84 | Up $0.00 | $21.84 | $21.84 | 0 |
| 01:16 PM | $21.85 | Up $0.02 | $21.85 | $21.84 | 3,400 |
| 01:15 PM | $21.83 | Up $0.00 | $21.83 | $21.83 | 400 |
| 01:14 PM | $21.83 | Up $0.00 | $21.83 | $21.83 | 100 |
| 01:13 PM | $21.83 | Down $ -0.01 | $21.83 | $21.83 | 100 |
| 01:12 PM | $21.84 | Down $ -0.01 | $21.85 | $21.84 | 1,300 |
| 01:11 PM | $21.85 | Down $ -0.01 | $21.85 | $21.84 | 1,400 |
| 01:09 PM | $21.85 | Up $0.01 | $21.85 | $21.85 | 1,000 |
| 01:09 PM | $21.85 | Up $0.00 | $21.85 | $21.85 | 0 |
| 01:08 PM | $21.84 | Down $0.00 | $21.85 | $21.84 | 4,500 |
| 01:07 PM | $21.85 | Down $ -0.01 | $21.85 | $21.85 | 200 |
| 01:06 PM | $21.85 | Up $0.02 | $21.85 | $21.83 | 3,600 |
| 01:05 PM | $21.83 | Up $0.00 | $21.83 | $21.83 | 1,300 |
| 01:04 PM | $21.83 | Down $ -0.02 | $21.84 | $21.83 | 5,300 |
| 01:03 PM | $21.85 | Up $0.00 | $21.85 | $21.85 | 100 |
| 01:02 PM | $21.85 | Down $ -0.01 | $21.85 | $21.85 | 300 |
| 01:01 PM | $21.85 | Up $0.01 | $21.85 | $21.85 | 5,600 |
| 01:00 PM | $21.85 | Up $0.04 | $21.85 | $21.81 | 10,200 |
| 12:59 PM | $21.81 | Up $0.00 | $21.82 | $21.81 | 3,000 |
| 12:57 PM | $21.81 | Down $ -0.01 | $21.81 | $21.81 | 100 |
| 12:57 PM | $21.81 | Up $0.00 | $21.81 | $21.81 | 0 |
| 12:56 PM | $21.82 | Down $0.00 | $21.83 | $21.82 | 3,000 |
| 12:55 PM | $21.83 | Down $0.00 | $21.83 | $21.83 | 200 |
| 12:54 PM | $21.83 | Up $0.00 | $21.83 | $21.83 | 200 |
| 12:53 PM | $21.83 | Up $0.00 | $21.83 | $21.83 | 1,200 |
| 12:52 PM | $21.83 | Up $0.01 | $21.83 | $21.83 | 200 |
| 12:51 PM | $21.82 | Up $0.00 | $21.82 | $21.81 | 2,500 |
| 12:50 PM | $21.82 | Up $0.01 | $21.82 | $21.81 | 700 |
| 12:49 PM | $21.81 | Up $0.01 | $21.81 | $21.81 | 6,500 |
| 12:48 PM | $21.80 | Up $0.00 | $21.80 | $21.80 | 19,900 |
| 12:47 PM | $21.80 | Up $0.00 | $21.80 | $21.80 | 400 |
| 12:46 PM | $21.80 | Up $0.00 | $21.80 | $21.80 | 1,100 |
| 12:45 PM | $21.80 | Down $ -0.01 | $21.81 | $21.80 | 4,600 |
| 12:44 PM | $21.81 | Down $ -0.03 | $21.84 | $21.81 | 7,100 |
| 12:43 PM | $21.84 | Up $0.00 | $21.85 | $21.84 | 12,100 |
| 12:42 PM | $21.84 | Up $0.00 | $21.85 | $21.84 | 5,300 |
| 12:41 PM | $21.84 | Up $0.00 | $21.85 | $21.84 | 1,000 |
| 12:40 PM | $21.84 | Down $ -0.01 | $21.86 | $21.84 | 4,000 |
| 12:39 PM | $21.85 | Up $0.00 | $21.85 | $21.85 | 700 |
| 12:38 PM | $21.85 | Up $0.01 | $21.86 | $21.85 | 3,600 |
| 12:37 PM | $21.84 | Up $0.00 | $21.85 | $21.84 | 1,600 |
| 12:36 PM | $21.84 | Up $0.00 | $21.85 | $21.84 | 400 |
| 12:35 PM | $21.84 | Up $0.00 | $21.85 | $21.84 | 1,400 |
| 12:34 PM | $21.84 | Up $0.00 | $21.85 | $21.84 | 700 |
| 12:33 PM | $21.84 | Up $0.00 | $21.84 | $21.83 | 2,900 |
| 12:32 PM | $21.84 | Up $0.00 | $21.84 | $21.83 | 2,400 |
| 12:31 PM | $21.84 | Up $0.00 | $21.84 | $21.84 | 300 |
| 12:30 PM | $21.84 | Down $ -0.01 | $21.85 | $21.84 | 8,000 |
| 12:29 PM | $21.85 | Up $0.00 | $21.86 | $21.85 | 4,500 |
| 12:28 PM | $21.85 | Up $0.01 | $21.85 | $21.83 | 8,700 |
| 12:26 PM | $21.85 | Down $ -0.01 | $21.85 | $21.84 | 2,300 |
| 12:26 PM | $21.85 | Up $0.00 | $21.85 | $21.84 | 0 |
| 12:25 PM | $21.85 | Up $0.00 | $21.86 | $21.85 | 2,500 |
| 12:24 PM | $21.85 | Down $ -0.01 | $21.86 | $21.85 | 5,900 |
| 12:23 PM | $21.86 | Down $ -0.04 | $21.89 | $21.85 | 28,600 |
| 12:22 PM | $21.90 | Down $0.00 | $21.91 | $21.89 | 8,200 |
| 12:21 PM | $21.90 | Up $0.00 | $21.90 | $21.89 | 26,300 |
| 12:20 PM | $21.90 | Up $0.01 | $21.91 | $21.90 | 9,800 |
| 12:19 PM | $21.89 | Up $0.00 | $21.90 | $21.89 | 800 |
| 12:18 PM | $21.89 | Up $0.00 | $21.89 | $21.89 | 500 |
| 12:17 PM | $21.89 | Down $0.00 | $21.90 | $21.89 | 600 |
| 12:16 PM | $21.90 | Down $0.00 | $21.90 | $21.89 | 3,800 |
| 12:15 PM | $21.90 | Up $0.00 | $21.91 | $21.90 | 1,900 |
| 12:14 PM | $21.90 | Up $0.00 | $21.91 | $21.90 | 3,200 |
| 12:13 PM | $21.90 | Up $0.00 | $21.90 | $21.90 | 1,200 |
| 12:12 PM | $21.90 | Up $0.00 | $21.91 | $21.90 | 11,900 |
| 12:11 PM | $21.90 | Up $0.01 | $21.90 | $21.89 | 8,300 |
| 12:10 PM | $21.89 | Up $0.01 | $21.89 | $21.87 | 4,500 |
| 12:08 PM | $21.88 | Up $0.01 | $21.89 | $21.88 | 10,200 |
| 12:08 PM | $21.88 | Up $0.00 | $21.89 | $21.88 | 0 |
| 12:07 PM | $21.87 | Down $ -0.01 | $21.88 | $21.87 | 600 |
| 12:06 PM | $21.88 | Up $0.00 | $21.88 | $21.88 | 300 |
| 12:05 PM | $21.88 | Down $ -0.02 | $21.89 | $21.88 | 4,500 |
| 12:04 PM | $21.90 | Up $0.02 | $21.90 | $21.88 | 5,500 |
| 12:03 PM | $21.88 | Up $0.00 | $21.89 | $21.88 | 2,000 |
| 12:02 PM | $21.88 | Up $0.02 | $21.88 | $21.87 | 2,400 |
| 12:01 PM | $21.86 | Up $0.01 | $21.86 | $21.84 | 11,100 |
| 12:00 PM | $21.85 | Down $ -0.01 | $21.86 | $21.85 | 2,500 |
| 11:59 AM | $21.86 | Up $0.00 | $21.86 | $21.86 | 700 |
| 11:58 AM | $21.86 | Up $0.00 | $21.87 | $21.86 | 2,800 |
| 11:57 AM | $21.85 | Down $ -0.01 | $21.87 | $21.85 | 4,500 |
| 11:56 AM | $21.86 | Up $0.02 | $21.86 | $21.83 | 26,800 |
| 11:55 AM | $21.84 | Down $ -0.03 | $21.87 | $21.84 | 17,600 |
| 11:54 AM | $21.87 | Up $0.00 | $21.87 | $21.86 | 1,000 |
| 11:53 AM | $21.86 | Down $0.00 | $21.87 | $21.86 | 1,600 |
| 11:52 AM | $21.87 | Up $0.00 | $21.87 | $21.86 | 2,700 |
| 11:51 AM | $21.87 | Down $ -0.01 | $21.88 | $21.87 | 2,400 |
| 11:50 AM | $21.88 | Up $0.00 | $21.88 | $21.87 | 500 |
| 11:49 AM | $21.88 | Down $ -0.02 | $21.89 | $21.87 | 1,400 |
| 11:48 AM | $21.89 | Up $0.02 | $21.89 | $21.88 | 6,100 |
| 11:47 AM | $21.88 | Up $0.00 | $21.88 | $21.87 | 2,000 |
| 11:46 AM | $21.88 | Up $0.01 | $21.88 | $21.87 | 1,100 |
| 11:45 AM | $21.87 | Up $0.01 | $21.87 | $21.84 | 5,200 |
| 11:44 AM | $21.85 | Up $0.01 | $21.86 | $21.85 | 5,800 |
| 11:43 AM | $21.85 | Down $ -0.03 | $21.88 | $21.85 | 5,300 |
| 11:42 AM | $21.87 | Down $0.00 | $21.88 | $21.87 | 700 |
| 11:41 AM | $21.88 | Up $0.00 | $21.88 | $21.87 | 1,000 |
| 11:40 AM | $21.88 | Up $0.00 | $21.88 | $21.87 | 700 |
| 11:39 AM | $21.88 | Down $ -0.02 | $21.90 | $21.88 | 15,700 |
| 11:38 AM | $21.90 | Up $0.04 | $21.90 | $21.87 | 8,000 |
| 11:37 AM | $21.86 | Up $0.01 | $21.86 | $21.84 | 8,300 |
| 11:36 AM | $21.85 | Down $ -0.01 | $21.85 | $21.85 | 1,000 |
| 11:35 AM | $21.86 | Down $ -0.03 | $21.89 | $21.86 | 3,600 |
| 11:34 AM | $21.89 | Up $0.01 | $21.89 | $21.88 | 7,600 |
| 11:33 AM | $21.88 | Up $0.00 | $21.88 | $21.88 | 1,300 |
| 11:32 AM | $21.88 | Up $0.03 | $21.88 | $21.85 | 6,400 |
| 11:31 AM | $21.85 | Down $ -0.02 | $21.87 | $21.85 | 12,700 |
| 11:30 AM | $21.88 | Up $0.00 | $21.88 | $21.87 | 10,900 |
| 11:29 AM | $21.87 | Down $0.00 | $21.88 | $21.87 | 2,800 |
| 11:28 AM | $21.88 | Down $ -0.04 | $21.91 | $21.87 | 20,300 |
| 11:27 AM | $21.92 | Up $0.04 | $21.92 | $21.88 | 21,900 |
| 11:26 AM | $21.88 | Up $0.04 | $21.88 | $21.85 | 9,800 |
| 11:25 AM | $21.84 | Up $0.04 | $21.85 | $21.81 | 26,400 |
| 11:24 AM | $21.81 | Down $ -0.01 | $21.81 | $21.80 | 5,800 |
| 11:23 AM | $21.82 | Up $0.01 | $21.82 | $21.82 | 200 |
| 11:22 AM | $21.81 | Down $ -0.01 | $21.83 | $21.80 | 42,900 |
| 11:21 AM | $21.82 | Up $0.02 | $21.83 | $21.80 | 8,600 |
| 11:20 AM | $21.80 | Up $0.00 | $21.80 | $21.79 | 2,300 |
| 11:19 AM | $21.80 | Down $ -0.01 | $21.82 | $21.80 | 33,400 |
| 11:18 AM | $21.81 | Down $ -0.01 | $21.82 | $21.80 | 4,500 |
| 11:17 AM | $21.82 | Up $0.00 | $21.83 | $21.82 | 4,800 |
| 11:16 AM | $21.82 | Down $ -0.01 | $21.84 | $21.82 | 17,500 |
| 11:15 AM | $21.83 | Up $0.03 | $21.83 | $21.79 | 33,600 |
| 11:14 AM | $21.80 | Down $0.00 | $21.80 | $21.79 | 3,800 |
| 11:13 AM | $21.81 | Up $0.01 | $21.81 | $21.79 | 2,200 |
| 11:12 AM | $21.80 | Down $0.00 | $21.80 | $21.79 | 9,900 |
| 11:11 AM | $21.80 | Down $ -0.01 | $21.81 | $21.79 | 37,700 |
| 11:10 AM | $21.81 | Down $ -0.01 | $21.83 | $21.81 | 4,000 |
| 11:09 AM | $21.82 | Down $ -0.01 | $21.83 | $21.82 | 1,200 |
| 11:08 AM | $21.83 | Down $ -0.03 | $21.86 | $21.82 | 29,400 |
| 11:07 AM | $21.86 | Down $ -0.01 | $21.89 | $21.85 | 24,100 |
| 11:06 AM | $21.87 | Up $0.00 | $21.88 | $21.87 | 7,400 |
| 11:05 AM | $21.87 | Down $ -0.02 | $21.89 | $21.87 | 32,200 |
| 11:04 AM | $21.90 | Down $ -0.03 | $21.92 | $21.90 | 13,700 |
| 11:03 AM | $21.92 | Up $0.03 | $21.93 | $21.90 | 6,200 |
| 11:02 AM | $21.90 | Down $ -0.01 | $21.91 | $21.90 | 5,000 |
| 11:01 AM | $21.91 | Down $ -0.02 | $21.91 | $21.90 | 3,000 |
| 11:00 AM | $21.92 | Up $0.03 | $21.92 | $21.90 | 34,100 |
| 10:59 AM | $21.90 | Down $ -0.05 | $21.94 | $21.90 | 50,400 |
| 10:58 AM | $21.94 | Down $ -0.02 | $21.95 | $21.94 | 4,300 |
| 10:57 AM | $21.96 | Up $0.00 | $21.96 | $21.96 | 1,900 |
| 10:56 AM | $21.96 | Up $0.00 | $21.96 | $21.96 | 400 |
| 10:55 AM | $21.96 | Up $0.01 | $21.98 | $21.96 | 6,900 |
| 10:54 AM | $21.95 | Up $0.02 | $21.95 | $21.94 | 6,700 |
| 10:53 AM | $21.93 | Down $ -0.02 | $21.96 | $21.93 | 34,800 |
| 10:52 AM | $21.96 | Down $ -0.01 | $21.96 | $21.95 | 600 |
| 10:51 AM | $21.96 | Down $0.00 | $21.97 | $21.96 | 900 |
| 10:50 AM | $21.97 | Down $ -0.02 | $21.99 | $21.96 | 3,700 |
| 10:48 AM | $21.98 | Up $0.01 | $21.98 | $21.97 | 4,000 |
| 10:48 AM | $21.98 | Up $0.00 | $21.98 | $21.97 | 0 |
| 10:47 AM | $21.97 | Down $ -0.01 | $21.99 | $21.97 | 25,500 |
| 10:46 AM | $21.98 | Up $0.01 | $21.98 | $21.97 | 1,300 |
| 10:45 AM | $21.97 | Up $0.00 | $21.98 | $21.97 | 1,200 |
| 10:44 AM | $21.97 | Down $ -0.01 | $21.99 | $21.97 | 900 |
| 10:43 AM | $21.98 | Up $0.01 | $21.98 | $21.98 | 1,600 |
| 10:42 AM | $21.97 | Up $0.00 | $21.98 | $21.97 | 4,800 |
| 10:41 AM | $21.97 | Down $ -0.03 | $22.00 | $21.97 | 6,800 |
| 10:40 AM | $22.00 | Down $ -0.01 | $22.01 | $22.00 | 2,500 |
| 10:39 AM | $22.01 | Up $0.01 | $22.01 | $22.00 | 500 |
| 10:38 AM | $22.00 | Up $0.01 | $22.00 | $21.99 | 4,600 |
| 10:37 AM | $21.99 | Up $0.00 | $22.00 | $21.99 | 400 |
| 10:36 AM | $21.99 | Up $0.00 | $22.00 | $21.99 | 1,600 |
| 10:35 AM | $21.99 | Down $ -0.02 | $22.00 | $21.99 | 2,600 |
| 10:34 AM | $22.01 | Up $0.01 | $22.01 | $21.98 | 12,800 |
| 10:33 AM | $22.00 | Up $0.01 | $22.00 | $22.00 | 2,000 |
| 10:32 AM | $21.99 | Down $ -0.02 | $22.01 | $21.99 | 1,400 |
| 10:31 AM | $22.01 | Down $ -0.01 | $22.01 | $22.01 | 2,000 |
| 10:30 AM | $22.02 | Up $0.00 | $22.02 | $22.02 | 2,200 |
| 10:29 AM | $22.02 | Up $0.02 | $22.02 | $22.00 | 5,800 |
| 10:28 AM | $22.00 | Down $ -0.03 | $22.02 | $22.00 | 4,700 |
| 10:27 AM | $22.03 | Up $0.01 | $22.03 | $22.02 | 2,600 |
| 10:26 AM | $22.02 | Up $0.00 | $22.02 | $22.02 | 900 |
| 10:25 AM | $22.02 | Up $0.00 | $22.02 | $22.02 | 300 |
| 10:24 AM | $22.02 | Up $0.00 | $22.03 | $22.02 | 2,100 |
| 10:22 AM | $22.02 | Down $ -0.02 | $22.03 | $22.02 | 1,000 |
| 10:22 AM | $22.02 | Up $0.00 | $22.03 | $22.02 | 0 |
| 10:21 AM | $22.04 | Up $0.03 | $22.04 | $22.01 | 1,900 |
| 10:20 AM | $22.01 | Up $0.04 | $22.01 | $21.98 | 4,300 |
| 10:19 AM | $21.97 | Down $ -0.01 | $21.98 | $21.97 | 2,500 |
| 10:18 AM | $21.98 | Up $0.01 | $21.98 | $21.97 | 1,400 |
| 10:17 AM | $21.97 | Up $0.01 | $21.98 | $21.97 | 2,500 |
| 10:16 AM | $21.96 | Down $ -0.01 | $21.97 | $21.96 | 500 |
| 10:15 AM | $21.97 | Up $0.01 | $21.97 | $21.97 | 4,700 |
| 10:14 AM | $21.96 | Down $ -0.03 | $21.98 | $21.96 | 4,500 |
| 10:13 AM | $21.99 | Up $0.00 | $21.99 | $21.99 | 900 |
| 10:12 AM | $21.99 | Down $ -0.01 | $22.00 | $21.99 | 4,400 |
| 10:11 AM | $22.00 | Down $ -0.02 | $22.01 | $22.00 | 2,600 |
| 10:10 AM | $22.02 | Up $0.01 | $22.02 | $22.01 | 3,100 |
| 10:09 AM | $22.01 | Down $ -0.02 | $22.03 | $22.01 | 2,800 |
| 10:08 AM | $22.03 | Down $0.00 | $22.04 | $22.03 | 1,900 |
| 10:07 AM | $22.04 | Up $0.02 | $22.04 | $22.03 | 2,300 |
| 10:06 AM | $22.02 | Up $0.00 | $22.03 | $22.02 | 1,200 |
| 10:04 AM | $22.02 | Up $0.02 | $22.02 | $22.00 | 2,300 |
| 10:04 AM | $22.02 | Up $0.00 | $22.02 | $22.00 | 0 |
| 10:03 AM | $22.00 | Up $0.00 | $22.02 | $22.00 | 3,100 |
| 10:02 AM | $22.00 | Down $ -0.03 | $22.02 | $21.99 | 5,200 |
| 10:01 AM | $22.03 | Up $0.02 | $22.03 | $22.00 | 2,000 |
| 10:00 AM | $22.01 | Up $0.00 | $22.02 | $22.01 | 1,000 |
| 09:59 AM | $22.01 | Up $0.03 | $22.01 | $21.98 | 4,400 |
| 09:58 AM | $21.98 | Down $ -0.03 | $22.01 | $21.98 | 14,200 |
| 09:57 AM | $22.01 | Down $ -0.01 | $22.03 | $22.01 | 7,600 |
| 09:56 AM | $22.02 | Down $ -0.02 | $22.04 | $22.02 | 2,700 |
| 09:55 AM | $22.04 | Up $0.00 | $22.05 | $22.04 | 1,300 |
| 09:54 AM | $22.04 | Up $0.00 | $22.04 | $22.02 | 6,600 |
| 09:53 AM | $22.04 | Up $0.00 | $22.04 | $22.02 | 1,800 |
| 09:52 AM | $22.04 | Down $ -0.02 | $22.05 | $22.04 | 1,700 |
| 09:51 AM | $22.06 | Down $ -0.01 | $22.06 | $22.06 | 200 |
| 09:50 AM | $22.07 | Up $0.00 | $22.09 | $22.07 | 2,900 |
| 09:49 AM | $22.07 | Down $0.00 | $22.07 | $22.06 | 3,700 |
| 09:48 AM | $22.07 | Up $0.03 | $22.07 | $22.04 | 4,800 |
| 09:47 AM | $22.04 | Down $ -0.03 | $22.07 | $22.04 | 8,400 |
| 09:46 AM | $22.07 | Down $ -0.03 | $22.11 | $22.07 | 7,400 |
| 09:45 AM | $22.10 | Up $0.02 | $22.10 | $22.08 | 3,100 |
| 09:44 AM | $22.08 | Up $0.01 | $22.08 | $22.07 | 2,400 |
| 09:43 AM | $22.07 | Down $ -0.02 | $22.10 | $22.07 | 2,500 |
| 09:42 AM | $22.09 | Up $0.01 | $22.10 | $22.07 | 6,400 |
| 09:41 AM | $22.08 | Up $0.00 | $22.09 | $22.08 | 3,700 |
| 09:40 AM | $22.08 | Up $0.02 | $22.09 | $22.04 | 7,800 |
| 09:39 AM | $22.06 | Up $0.02 | $22.06 | $22.01 | 9,000 |
| 09:38 AM | $22.04 | Down $ -0.05 | $22.09 | $22.04 | 7,200 |
| 09:37 AM | $22.09 | Down $ -0.01 | $22.10 | $22.08 | 7,600 |
| 09:36 AM | $22.10 | Down $ -0.04 | $22.13 | $22.09 | 3,800 |
| 09:35 AM | $22.14 | Up $0.01 | $22.15 | $22.13 | 5,000 |
| 09:34 AM | $22.13 | Up $0.00 | $22.15 | $22.11 | 12,500 |
| 09:33 AM | $22.13 | Down $ -0.02 | $22.16 | $22.13 | 21,000 |
| 09:32 AM | $22.15 | Down $ -0.04 | $22.20 | $22.15 | 12,800 |
| 09:31 AM | $22.19 | Up $0.00 | $22.26 | $22.19 | 32,700 |
| 09:30 AM | $22.19 | Up $0.05 | $22.21 | $22.11 | 63,800 |
| Previous close | $22.14 | ||||
One month history
| Date | Closing | Opening | High | Low | Volume |
|---|---|---|---|---|---|
| 24/04/2024 | $22.01 | $21.86 | $22.04 | $21.80 | 1,809,200 |
| 23/04/2024 | $22.14 | $22.08 | $22.16 | $22.01 | 2,411,600 |
| 22/04/2024 | $22.02 | $21.86 | $22.05 | $21.83 | 4,019,900 |
| 19/04/2024 | $21.87 | $21.86 | $21.93 | $21.77 | 3,113,300 |
| 18/04/2024 | $21.73 | $21.78 | $21.79 | $21.66 | 1,587,100 |
| 17/04/2024 | $21.69 | $21.63 | $21.76 | $21.56 | 1,108,900 |
| 16/04/2024 | $21.68 | $21.60 | $21.75 | $21.50 | 2,388,200 |
| 15/04/2024 | $21.73 | $21.79 | $21.83 | $21.39 | 2,496,300 |
| 12/04/2024 | $21.87 | $22.02 | $22.02 | $21.72 | 2,006,700 |
| 11/04/2024 | $22.13 | $22.17 | $22.25 | $22.12 | 1,264,000 |
| 10/04/2024 | $22.15 | $21.98 | $22.17 | $21.90 | 1,970,000 |
| 09/04/2024 | $22.29 | $22.31 | $22.35 | $22.24 | 1,490,300 |
| 08/04/2024 | $22.05 | $21.80 | $22.08 | $21.79 | 3,300,100 |
| 05/04/2024 | $21.77 | $21.91 | $21.92 | $21.74 | 1,746,600 |
| 04/04/2024 | $21.63 | $21.79 | $21.81 | $21.61 | 3,741,500 |
| 03/04/2024 | $21.64 | $21.76 | $21.82 | $21.63 | 1,947,500 |
| 02/04/2024 | $21.64 | $21.22 | $21.66 | $21.22 | 2,666,300 |
| 01/04/2024 | $21.59 | $21.27 | $21.60 | $21.26 | 2,134,500 |
| 28/03/2024 | $21.67 | $21.78 | $21.84 | $21.67 | 1,931,500 |
| 27/03/2024 | $21.59 | $21.39 | $21.62 | $21.35 | 1,748,000 |
| 26/03/2024 | $21.34 | $21.43 | $21.52 | $21.32 | 2,190,700 |
| 25/03/2024 | $21.46 | $21.50 | $21.52 | $21.37 | 1,918,000 |
| 22/03/2024 | $21.76 | $21.82 | $21.89 | $21.68 | 3,196,100 |
| 21/03/2024 | $22.33 | $22.52 | $22.58 | $22.31 | 3,254,400 |
| 20/03/2024 | $22.50 | $22.41 | $22.54 | $22.35 | 1,497,400 |
| 19/03/2024 | $22.35 | $22.43 | $22.53 | $22.35 | 1,375,600 |
| 18/03/2024 | $22.36 | $22.31 | $22.37 | $22.19 | 2,583,600 |
| 15/03/2024 | $22.42 | $22.29 | $22.53 | $22.26 | 5,110,200 |
| 14/03/2024 | $22.34 | $22.55 | $22.56 | $22.13 | 3,205,300 |
| 13/03/2024 | $22.79 | $22.84 | $22.92 | $22.68 | 3,260,600 |
Graphs are not available, please refer to the detailed table