Find a quote
TELUS CORPORATION
18.21 Down -0.03 (-0.16 %)
Delayed : 2026/01/07 17:40:00
- Previous close $18.24
- Opening $18.24
- Today High $18.34
- Today Low $18.13
- Price Bid $18.20
- Price Ask $18.20
- 52 Weeks High $23.29
- 52 Weeks Low $17.26
- Size Bid 77
- Size Ask 69
- Volume 5,748,642
Intraday history
| Hour | Last | Change | High | Low | Volume |
|---|---|---|---|---|---|
| 04:00 PM | $18.21 | Down $ -0.01 | $18.21 | $18.21 | 1,902,500 |
| 03:59 PM | $18.22 | Down $ -0.01 | $18.24 | $18.22 | 53,900 |
| 03:58 PM | $18.23 | Up $0.00 | $18.24 | $18.22 | 55,900 |
| 03:57 PM | $18.23 | Up $0.01 | $18.23 | $18.22 | 23,800 |
| 03:56 PM | $18.22 | Up $0.00 | $18.22 | $18.22 | 49,300 |
| 03:55 PM | $18.22 | Down $ -0.02 | $18.25 | $18.21 | 91,200 |
| 03:54 PM | $18.24 | Up $0.00 | $18.24 | $18.23 | 1,200 |
| 03:53 PM | $18.24 | Up $0.00 | $18.24 | $18.23 | 42,300 |
| 03:52 PM | $18.23 | Up $0.00 | $18.23 | $18.22 | 4,300 |
| 03:51 PM | $18.23 | Down $ -0.02 | $18.25 | $18.23 | 22,600 |
| 03:50 PM | $18.25 | Up $0.01 | $18.26 | $18.24 | 56,100 |
| 03:49 PM | $18.24 | Up $0.00 | $18.24 | $18.23 | 2,000 |
| 03:48 PM | $18.24 | Up $0.00 | $18.24 | $18.23 | 400 |
| 03:47 PM | $18.24 | Up $0.00 | $18.24 | $18.23 | 33,700 |
| 03:46 PM | $18.23 | Up $0.01 | $18.23 | $18.22 | 5,100 |
| 03:45 PM | $18.22 | Up $0.00 | $18.23 | $18.22 | 6,700 |
| 03:44 PM | $18.22 | Down $ -0.01 | $18.24 | $18.22 | 17,600 |
| 03:43 PM | $18.23 | Down $ -0.02 | $18.24 | $18.23 | 17,300 |
| 03:42 PM | $18.25 | Down $0.00 | $18.25 | $18.24 | 5,700 |
| 03:41 PM | $18.25 | Up $0.01 | $18.25 | $18.24 | 15,700 |
| 03:40 PM | $18.24 | Up $0.00 | $18.24 | $18.23 | 16,700 |
| 03:39 PM | $18.24 | Down $0.00 | $18.25 | $18.23 | 6,600 |
| 03:38 PM | $18.24 | Down $ -0.01 | $18.25 | $18.24 | 10,300 |
| 03:37 PM | $18.25 | Down $ -0.01 | $18.26 | $18.24 | 18,500 |
| 03:36 PM | $18.26 | Down $ -0.01 | $18.26 | $18.25 | 12,000 |
| 03:35 PM | $18.26 | Up $0.01 | $18.26 | $18.25 | 34,900 |
| 03:34 PM | $18.25 | Up $0.00 | $18.25 | $18.25 | 100 |
| 03:33 PM | $18.25 | Up $0.01 | $18.25 | $18.24 | 32,100 |
| 03:32 PM | $18.24 | Down $ -0.01 | $18.25 | $18.24 | 15,100 |
| 03:31 PM | $18.25 | Up $0.00 | $18.25 | $18.25 | 6,000 |
| 03:30 PM | $18.25 | Up $0.02 | $18.25 | $18.23 | 41,500 |
| 03:29 PM | $18.24 | Up $0.00 | $18.24 | $18.23 | 2,400 |
| 03:28 PM | $18.23 | Up $0.02 | $18.23 | $18.21 | 67,100 |
| 03:27 PM | $18.21 | Up $0.01 | $18.22 | $18.21 | 30,800 |
| 03:26 PM | $18.20 | Down $0.00 | $18.21 | $18.20 | 6,000 |
| 03:25 PM | $18.21 | Up $0.00 | $18.21 | $18.20 | 3,400 |
| 03:24 PM | $18.21 | Up $0.00 | $18.21 | $18.21 | 500 |
| 03:23 PM | $18.21 | Down $ -0.01 | $18.21 | $18.21 | 300 |
| 03:22 PM | $18.21 | Up $0.01 | $18.21 | $18.20 | 5,300 |
| 03:21 PM | $18.20 | Up $0.00 | $18.21 | $18.20 | 5,900 |
| 03:20 PM | $18.20 | Down $0.00 | $18.21 | $18.20 | 13,400 |
| 03:19 PM | $18.21 | Down $ -0.01 | $18.21 | $18.21 | 7,400 |
| 03:18 PM | $18.22 | Down $ -0.02 | $18.23 | $18.22 | 7,100 |
| 03:17 PM | $18.23 | Up $0.02 | $18.23 | $18.21 | 18,100 |
| 03:16 PM | $18.22 | Up $0.00 | $18.22 | $18.21 | 1,800 |
| 03:15 PM | $18.22 | Down $ -0.01 | $18.23 | $18.22 | 10,000 |
| 03:14 PM | $18.23 | Up $0.00 | $18.23 | $18.22 | 10,800 |
| 03:13 PM | $18.23 | Down $0.00 | $18.23 | $18.22 | 7,600 |
| 03:12 PM | $18.23 | Up $0.01 | $18.23 | $18.21 | 46,100 |
| 03:11 PM | $18.22 | Up $0.00 | $18.22 | $18.21 | 2,600 |
| 03:10 PM | $18.22 | Up $0.00 | $18.22 | $18.22 | 400 |
| 03:09 PM | $18.21 | Down $0.00 | $18.22 | $18.21 | 3,600 |
| 03:08 PM | $18.22 | Up $0.00 | $18.22 | $18.21 | 5,200 |
| 03:07 PM | $18.21 | Up $0.00 | $18.22 | $18.21 | 1,600 |
| 03:06 PM | $18.21 | Down $0.00 | $18.22 | $18.21 | 5,500 |
| 03:05 PM | $18.22 | Up $0.00 | $18.22 | $18.21 | 11,300 |
| 03:04 PM | $18.21 | Down $0.00 | $18.22 | $18.21 | 3,400 |
| 03:03 PM | $18.22 | Up $0.00 | $18.22 | $18.21 | 8,400 |
| 03:02 PM | $18.22 | Up $0.00 | $18.22 | $18.21 | 2,200 |
| 03:01 PM | $18.22 | Up $0.00 | $18.22 | $18.21 | 300 |
| 03:00 PM | $18.21 | Down $0.00 | $18.22 | $18.21 | 6,400 |
| 02:59 PM | $18.22 | Down $0.00 | $18.22 | $18.22 | 800 |
| 02:58 PM | $18.22 | Up $0.00 | $18.22 | $18.22 | 1,800 |
| 02:57 PM | $18.22 | Up $0.00 | $18.22 | $18.22 | 2,000 |
| 02:56 PM | $18.22 | Up $0.00 | $18.22 | $18.21 | 3,400 |
| 02:55 PM | $18.21 | Down $0.00 | $18.22 | $18.21 | 2,800 |
| 02:54 PM | $18.22 | Up $0.00 | $18.22 | $18.21 | 11,500 |
| 02:53 PM | $18.22 | Up $0.00 | $18.22 | $18.22 | 1,000 |
| 02:52 PM | $18.21 | Down $0.00 | $18.22 | $18.21 | 13,500 |
| 02:51 PM | $18.22 | Up $0.00 | $18.22 | $18.21 | 7,900 |
| 02:50 PM | $18.21 | Down $ -0.01 | $18.22 | $18.21 | 7,900 |
| 02:49 PM | $18.22 | Up $0.00 | $18.22 | $18.22 | 600 |
| 02:48 PM | $18.22 | Down $0.00 | $18.22 | $18.21 | 1,200 |
| 02:47 PM | $18.22 | Up $0.00 | $18.22 | $18.21 | 900 |
| 02:46 PM | $18.22 | Up $0.00 | $18.22 | $18.22 | 9,400 |
| 02:45 PM | $18.22 | Up $0.00 | $18.22 | $18.21 | 1,400 |
| 02:44 PM | $18.21 | Down $ -0.01 | $18.23 | $18.21 | 2,200 |
| 02:43 PM | $18.22 | Up $0.00 | $18.23 | $18.22 | 6,300 |
| 02:42 PM | $18.22 | Up $0.00 | $18.23 | $18.22 | 1,600 |
| 02:41 PM | $18.22 | Down $ -0.01 | $18.23 | $18.22 | 1,900 |
| 02:40 PM | $18.23 | Up $0.01 | $18.23 | $18.22 | 3,100 |
| 02:39 PM | $18.22 | Up $0.00 | $18.23 | $18.22 | 9,200 |
| 02:38 PM | $18.22 | Down $ -0.02 | $18.24 | $18.22 | 15,100 |
| 02:37 PM | $18.24 | Down $0.00 | $18.25 | $18.24 | 13,600 |
| 02:36 PM | $18.24 | Up $0.00 | $18.24 | $18.24 | 3,200 |
| 02:35 PM | $18.24 | Up $0.01 | $18.24 | $18.24 | 1,100 |
| 02:34 PM | $18.23 | Up $0.00 | $18.24 | $18.23 | 2,600 |
| 02:33 PM | $18.23 | Down $ -0.02 | $18.25 | $18.23 | 16,600 |
| 02:32 PM | $18.25 | Up $0.00 | $18.25 | $18.25 | 1,300 |
| 02:31 PM | $18.25 | Down $ -0.01 | $18.26 | $18.25 | 20,300 |
| 02:30 PM | $18.26 | Up $0.00 | $18.26 | $18.26 | 500 |
| 02:29 PM | $18.26 | Up $0.01 | $18.26 | $18.26 | 100 |
| 02:28 PM | $18.25 | Up $0.00 | $18.25 | $18.25 | 7,400 |
| 02:27 PM | $18.25 | Down $ -0.01 | $18.26 | $18.25 | 11,100 |
| 02:26 PM | $18.26 | Down $ -0.01 | $18.26 | $18.25 | 1,000 |
| 02:25 PM | $18.26 | Up $0.00 | $18.26 | $18.26 | 500 |
| 02:24 PM | $18.26 | Up $0.01 | $18.26 | $18.25 | 1,800 |
| 02:23 PM | $18.25 | Up $0.00 | $18.26 | $18.25 | 5,700 |
| 02:22 PM | $18.25 | Up $0.00 | $18.26 | $18.25 | 5,400 |
| 02:21 PM | $18.25 | Down $ -0.01 | $18.26 | $18.25 | 1,900 |
| 02:20 PM | $18.26 | Up $0.00 | $18.26 | $18.25 | 2,600 |
| 02:19 PM | $18.26 | Up $0.00 | $18.26 | $18.25 | 2,200 |
| 02:18 PM | $18.26 | Up $0.00 | $18.26 | $18.25 | 1,000 |
| 02:17 PM | $18.26 | Up $0.00 | $18.26 | $18.25 | 7,200 |
| 02:16 PM | $18.26 | Up $0.01 | $18.26 | $18.25 | 6,000 |
| 02:15 PM | $18.25 | Up $0.00 | $18.25 | $18.25 | 1,400 |
| 02:14 PM | $18.25 | Down $0.00 | $18.25 | $18.25 | 200 |
| 02:13 PM | $18.25 | Up $0.00 | $18.25 | $18.25 | 1,700 |
| 02:12 PM | $18.25 | Down $0.00 | $18.25 | $18.25 | 2,100 |
| 02:11 PM | $18.25 | Up $0.00 | $18.25 | $18.25 | 300 |
| 02:10 PM | $18.25 | Up $0.00 | $18.25 | $18.25 | 200 |
| 02:09 PM | $18.25 | Up $0.00 | $18.25 | $18.25 | 2,500 |
| 02:08 PM | $18.25 | Up $0.01 | $18.25 | $18.24 | 8,100 |
| 02:07 PM | $18.24 | Down $ -0.01 | $18.24 | $18.24 | 700 |
| 02:06 PM | $18.25 | Up $0.01 | $18.25 | $18.24 | 7,800 |
| 02:05 PM | $18.24 | Down $ -0.01 | $18.25 | $18.24 | 1,600 |
| 02:04 PM | $18.25 | Up $0.01 | $18.25 | $18.25 | 100 |
| 02:03 PM | $18.24 | Up $0.00 | $18.25 | $18.24 | 7,400 |
| 02:02 PM | $18.24 | Down $ -0.02 | $18.25 | $18.24 | 19,400 |
| 02:01 PM | $18.26 | Up $0.00 | $18.26 | $18.25 | 6,100 |
| 02:00 PM | $18.25 | Up $0.00 | $18.26 | $18.25 | 3,300 |
| 01:59 PM | $18.25 | Up $0.00 | $18.26 | $18.25 | 3,000 |
| 01:58 PM | $18.25 | Down $ -0.01 | $18.26 | $18.25 | 9,100 |
| 01:57 PM | $18.26 | Up $0.00 | $18.26 | $18.26 | 600 |
| 01:56 PM | $18.26 | Up $0.00 | $18.26 | $18.25 | 14,500 |
| 01:55 PM | $18.26 | Up $0.01 | $18.26 | $18.25 | 7,600 |
| 01:54 PM | $18.26 | Down $ -0.01 | $18.26 | $18.26 | 2,200 |
| 01:53 PM | $18.26 | Up $0.01 | $18.26 | $18.26 | 2,100 |
| 01:52 PM | $18.25 | Down $0.00 | $18.26 | $18.25 | 1,600 |
| 01:51 PM | $18.26 | Down $ -0.01 | $18.26 | $18.26 | 10,700 |
| 01:49 PM | $18.26 | Up $0.01 | $18.26 | $18.25 | 900 |
| 01:49 PM | $18.26 | Up $0.00 | $18.26 | $18.25 | 0 |
| 01:48 PM | $18.26 | Down $ -0.01 | $18.26 | $18.25 | 300 |
| 01:47 PM | $18.26 | Down $0.00 | $18.27 | $18.25 | 10,500 |
| 01:46 PM | $18.27 | Up $0.00 | $18.27 | $18.25 | 7,700 |
| 01:45 PM | $18.26 | Up $0.00 | $18.26 | $18.26 | 500 |
| 01:44 PM | $18.26 | Up $0.00 | $18.26 | $18.25 | 2,000 |
| 01:43 PM | $18.26 | Up $0.00 | $18.26 | $18.25 | 1,400 |
| 01:42 PM | $18.26 | Up $0.00 | $18.26 | $18.26 | 4,900 |
| 01:41 PM | $18.26 | Down $ -0.01 | $18.27 | $18.26 | 3,900 |
| 01:40 PM | $18.27 | Up $0.01 | $18.27 | $18.26 | 5,200 |
| 01:39 PM | $18.26 | Down $ -0.01 | $18.26 | $18.26 | 2,800 |
| 01:38 PM | $18.27 | Up $0.00 | $18.27 | $18.27 | 600 |
| 01:37 PM | $18.27 | Up $0.00 | $18.27 | $18.26 | 5,700 |
| 01:36 PM | $18.27 | Up $0.03 | $18.27 | $18.24 | 24,800 |
| 01:35 PM | $18.24 | Up $0.00 | $18.24 | $18.24 | 800 |
| 01:34 PM | $18.24 | Up $0.00 | $18.24 | $18.24 | 3,300 |
| 01:33 PM | $18.24 | Down $ -0.01 | $18.25 | $18.24 | 7,800 |
| 01:32 PM | $18.25 | Up $0.00 | $18.25 | $18.25 | 1,100 |
| 01:31 PM | $18.25 | Up $0.00 | $18.25 | $18.25 | 700 |
| 01:30 PM | $18.25 | Up $0.00 | $18.25 | $18.25 | 4,400 |
| 01:29 PM | $18.25 | Up $0.00 | $18.26 | $18.25 | 5,900 |
| 01:28 PM | $18.25 | Up $0.00 | $18.25 | $18.25 | 18,100 |
| 01:27 PM | $18.25 | Down $ -0.01 | $18.26 | $18.25 | 1,900 |
| 01:26 PM | $18.26 | Up $0.01 | $18.26 | $18.24 | 13,800 |
| 01:25 PM | $18.25 | Down $0.00 | $18.25 | $18.24 | 2,800 |
| 01:24 PM | $18.26 | Up $0.01 | $18.26 | $18.25 | 3,900 |
| 01:23 PM | $18.25 | Down $0.00 | $18.25 | $18.24 | 5,400 |
| 01:22 PM | $18.25 | Up $0.00 | $18.25 | $18.24 | 1,500 |
| 01:21 PM | $18.25 | Down $0.00 | $18.25 | $18.25 | 700 |
| 01:20 PM | $18.25 | Up $0.00 | $18.25 | $18.25 | 8,400 |
| 01:19 PM | $18.25 | Down $0.00 | $18.26 | $18.25 | 16,300 |
| 01:18 PM | $18.26 | Up $0.00 | $18.26 | $18.26 | 200 |
| 01:17 PM | $18.26 | Up $0.00 | $18.26 | $18.25 | 1,600 |
| 01:16 PM | $18.26 | Down $ -0.01 | $18.26 | $18.25 | 500 |
| 01:15 PM | $18.26 | Up $0.00 | $18.26 | $18.26 | 300 |
| 01:14 PM | $18.26 | Down $ -0.01 | $18.27 | $18.26 | 7,000 |
| 01:13 PM | $18.27 | Up $0.00 | $18.27 | $18.27 | 600 |
| 01:12 PM | $18.27 | Up $0.00 | $18.27 | $18.27 | 200 |
| 01:11 PM | $18.27 | Up $0.00 | $18.27 | $18.27 | 700 |
| 01:10 PM | $18.27 | Up $0.00 | $18.27 | $18.27 | 26,200 |
| 01:09 PM | $18.27 | Up $0.01 | $18.27 | $18.27 | 4,300 |
| 01:08 PM | $18.26 | Up $0.02 | $18.26 | $18.25 | 12,400 |
| 01:07 PM | $18.25 | Down $0.00 | $18.25 | $18.25 | 1,100 |
| 01:06 PM | $18.25 | Up $0.01 | $18.25 | $18.24 | 5,500 |
| 01:05 PM | $18.24 | Up $0.00 | $18.24 | $18.24 | 5,100 |
| 01:04 PM | $18.24 | Up $0.00 | $18.24 | $18.24 | 6,800 |
| 01:03 PM | $18.24 | Up $0.00 | $18.24 | $18.23 | 1,300 |
| 01:02 PM | $18.23 | Up $0.00 | $18.24 | $18.23 | 1,700 |
| 01:01 PM | $18.23 | Down $0.00 | $18.23 | $18.23 | 600 |
| 01:00 PM | $18.24 | Down $0.00 | $18.24 | $18.23 | 9,700 |
| 12:59 PM | $18.24 | Up $0.00 | $18.24 | $18.24 | 7,400 |
| 12:58 PM | $18.24 | Up $0.01 | $18.24 | $18.23 | 7,000 |
| 12:57 PM | $18.23 | Up $0.00 | $18.23 | $18.23 | 1,100 |
| 12:55 PM | $18.23 | Up $0.00 | $18.23 | $18.23 | 200 |
| 12:55 PM | $18.23 | Up $0.00 | $18.23 | $18.23 | 0 |
| 12:54 PM | $18.23 | Up $0.00 | $18.24 | $18.23 | 12,400 |
| 12:53 PM | $18.23 | Up $0.01 | $18.23 | $18.22 | 50,600 |
| 12:52 PM | $18.22 | Up $0.00 | $18.22 | $18.21 | 5,300 |
| 12:51 PM | $18.22 | Down $ -0.01 | $18.22 | $18.22 | 5,500 |
| 12:50 PM | $18.23 | Up $0.00 | $18.23 | $18.22 | 5,400 |
| 12:49 PM | $18.23 | Up $0.00 | $18.23 | $18.22 | 1,200 |
| 12:48 PM | $18.23 | Up $0.00 | $18.23 | $18.22 | 5,300 |
| 12:47 PM | $18.23 | Up $0.01 | $18.23 | $18.22 | 3,700 |
| 12:46 PM | $18.22 | Up $0.00 | $18.23 | $18.22 | 4,100 |
| 12:45 PM | $18.22 | Up $0.00 | $18.22 | $18.22 | 7,200 |
| 12:44 PM | $18.22 | Down $ -0.01 | $18.23 | $18.22 | 4,500 |
| 12:43 PM | $18.23 | Down $ -0.01 | $18.23 | $18.23 | 2,900 |
| 12:42 PM | $18.24 | Up $0.01 | $18.24 | $18.23 | 5,600 |
| 12:41 PM | $18.23 | Down $ -0.01 | $18.24 | $18.23 | 500 |
| 12:40 PM | $18.24 | Down $ -0.01 | $18.25 | $18.24 | 7,900 |
| 12:39 PM | $18.25 | Down $0.00 | $18.25 | $18.25 | 13,300 |
| 12:38 PM | $18.25 | Up $0.00 | $18.25 | $18.25 | 1,000 |
| 12:37 PM | $18.25 | Up $0.01 | $18.25 | $18.24 | 2,000 |
| 12:36 PM | $18.24 | Up $0.00 | $18.25 | $18.24 | 1,400 |
| 12:35 PM | $18.24 | Up $0.00 | $18.25 | $18.24 | 900 |
| 12:34 PM | $18.24 | Up $0.00 | $18.25 | $18.24 | 18,700 |
| 12:33 PM | $18.24 | Up $0.01 | $18.24 | $18.24 | 10,600 |
| 12:32 PM | $18.23 | Down $ -0.01 | $18.24 | $18.23 | 1,700 |
| 12:31 PM | $18.24 | Down $ -0.01 | $18.25 | $18.24 | 3,300 |
| 12:30 PM | $18.25 | Up $0.00 | $18.25 | $18.25 | 200 |
| 12:29 PM | $18.25 | Up $0.00 | $18.25 | $18.25 | 3,100 |
| 12:28 PM | $18.25 | Up $0.01 | $18.25 | $18.24 | 3,400 |
| 12:27 PM | $18.24 | Up $0.01 | $18.24 | $18.24 | 13,700 |
| 12:26 PM | $18.23 | Up $0.00 | $18.24 | $18.23 | 1,300 |
| 12:25 PM | $18.23 | Down $ -0.01 | $18.23 | $18.23 | 400 |
| 12:24 PM | $18.24 | Down $ -0.01 | $18.25 | $18.24 | 5,400 |
| 12:23 PM | $18.25 | Down $0.00 | $18.26 | $18.25 | 700 |
| 12:22 PM | $18.26 | Up $0.00 | $18.26 | $18.26 | 900 |
| 12:21 PM | $18.26 | Up $0.00 | $18.26 | $18.26 | 200 |
| 12:20 PM | $18.26 | Up $0.01 | $18.26 | $18.25 | 5,100 |
| 12:19 PM | $18.25 | Up $0.01 | $18.25 | $18.24 | 2,900 |
| 12:18 PM | $18.24 | Down $ -0.01 | $18.26 | $18.24 | 50,700 |
| 12:17 PM | $18.25 | Down $0.00 | $18.25 | $18.25 | 1,600 |
| 12:16 PM | $18.26 | Up $0.00 | $18.26 | $18.25 | 2,700 |
| 12:15 PM | $18.26 | Up $0.00 | $18.26 | $18.25 | 1,000 |
| 12:14 PM | $18.26 | Down $ -0.01 | $18.26 | $18.26 | 2,600 |
| 12:13 PM | $18.26 | Up $0.00 | $18.26 | $18.26 | 5,900 |
| 12:12 PM | $18.26 | Up $0.00 | $18.27 | $18.26 | 1,200 |
| 12:11 PM | $18.26 | Down $ -0.01 | $18.26 | $18.26 | 600 |
| 12:10 PM | $18.27 | Up $0.00 | $18.28 | $18.27 | 11,600 |
| 12:09 PM | $18.27 | Down $ -0.01 | $18.28 | $18.27 | 10,100 |
| 12:08 PM | $18.28 | Down $ -0.01 | $18.28 | $18.27 | 3,100 |
| 12:07 PM | $18.29 | Up $0.01 | $18.29 | $18.28 | 18,800 |
| 12:06 PM | $18.28 | Up $0.00 | $18.28 | $18.27 | 6,100 |
| 12:05 PM | $18.28 | Up $0.00 | $18.28 | $18.28 | 7,000 |
| 12:04 PM | $18.28 | Up $0.01 | $18.28 | $18.27 | 3,000 |
| 12:03 PM | $18.27 | Down $ -0.01 | $18.29 | $18.27 | 20,600 |
| 12:02 PM | $18.28 | Up $0.00 | $18.29 | $18.28 | 17,200 |
| 12:01 PM | $18.28 | Up $0.01 | $18.28 | $18.28 | 700 |
| 12:00 PM | $18.28 | Up $0.00 | $18.28 | $18.27 | 200 |
| 11:59 AM | $18.27 | Down $ -0.01 | $18.28 | $18.27 | 12,300 |
| 11:58 AM | $18.28 | Up $0.00 | $18.28 | $18.28 | 3,400 |
| 11:57 AM | $18.28 | Up $0.01 | $18.28 | $18.28 | 600 |
| 11:56 AM | $18.28 | Up $0.00 | $18.28 | $18.28 | 5,100 |
| 11:55 AM | $18.27 | Down $ -0.02 | $18.29 | $18.27 | 3,600 |
| 11:54 AM | $18.29 | Up $0.01 | $18.29 | $18.28 | 9,600 |
| 11:53 AM | $18.28 | Up $0.00 | $18.29 | $18.28 | 9,500 |
| 11:52 AM | $18.28 | Up $0.00 | $18.29 | $18.28 | 3,400 |
| 11:51 AM | $18.28 | Up $0.01 | $18.29 | $18.27 | 9,300 |
| 11:50 AM | $18.27 | Down $ -0.02 | $18.29 | $18.27 | 5,400 |
| 11:49 AM | $18.29 | Down $0.00 | $18.29 | $18.29 | 200 |
| 11:48 AM | $18.29 | Up $0.01 | $18.29 | $18.29 | 1,000 |
| 11:47 AM | $18.28 | Up $0.00 | $18.28 | $18.28 | 3,400 |
| 11:46 AM | $18.28 | Down $ -0.02 | $18.31 | $18.28 | 30,500 |
| 11:45 AM | $18.30 | Up $0.00 | $18.31 | $18.29 | 42,200 |
| 11:44 AM | $18.30 | Up $0.00 | $18.30 | $18.30 | 12,700 |
| 11:43 AM | $18.30 | Up $0.00 | $18.30 | $18.29 | 1,600 |
| 11:42 AM | $18.30 | Up $0.00 | $18.30 | $18.30 | 700 |
| 11:41 AM | $18.30 | Up $0.02 | $18.30 | $18.28 | 10,700 |
| 11:40 AM | $18.28 | Up $0.00 | $18.28 | $18.28 | 4,400 |
| 11:39 AM | $18.28 | Up $0.01 | $18.28 | $18.27 | 11,500 |
| 11:38 AM | $18.28 | Up $0.00 | $18.28 | $18.28 | 600 |
| 11:37 AM | $18.28 | Down $ -0.01 | $18.28 | $18.27 | 55,600 |
| 11:36 AM | $18.28 | Up $0.00 | $18.28 | $18.27 | 56,500 |
| 11:35 AM | $18.28 | Up $0.02 | $18.28 | $18.27 | 3,400 |
| 11:34 AM | $18.27 | Down $0.00 | $18.27 | $18.27 | 5,100 |
| 11:33 AM | $18.27 | Down $ -0.01 | $18.28 | $18.27 | 2,400 |
| 11:32 AM | $18.28 | Up $0.00 | $18.28 | $18.27 | 12,200 |
| 11:31 AM | $18.28 | Up $0.02 | $18.28 | $18.26 | 41,900 |
| 11:30 AM | $18.26 | Up $0.00 | $18.26 | $18.26 | 800 |
| 11:29 AM | $18.26 | Up $0.00 | $18.26 | $18.26 | 6,700 |
| 11:28 AM | $18.26 | Up $0.01 | $18.26 | $18.25 | 11,900 |
| 11:27 AM | $18.25 | Down $ -0.01 | $18.26 | $18.25 | 6,300 |
| 11:26 AM | $18.26 | Up $0.01 | $18.26 | $18.25 | 1,400 |
| 11:25 AM | $18.25 | Up $0.00 | $18.26 | $18.25 | 5,200 |
| 11:24 AM | $18.25 | Down $ -0.01 | $18.25 | $18.24 | 13,900 |
| 11:23 AM | $18.26 | Up $0.00 | $18.26 | $18.26 | 400 |
| 11:22 AM | $18.26 | Up $0.00 | $18.26 | $18.24 | 5,900 |
| 11:21 AM | $18.25 | Up $0.00 | $18.25 | $18.25 | 700 |
| 11:20 AM | $18.25 | Up $0.00 | $18.25 | $18.25 | 100 |
| 11:19 AM | $18.25 | Up $0.02 | $18.25 | $18.24 | 7,600 |
| 11:18 AM | $18.23 | Down $ -0.01 | $18.24 | $18.23 | 4,500 |
| 11:17 AM | $18.24 | Up $0.00 | $18.24 | $18.24 | 1,600 |
| 11:16 AM | $18.24 | Up $0.01 | $18.24 | $18.23 | 5,100 |
| 11:15 AM | $18.23 | Up $0.03 | $18.23 | $18.21 | 26,700 |
| 11:14 AM | $18.20 | Down $0.00 | $18.21 | $18.20 | 500 |
| 11:13 AM | $18.21 | Up $0.00 | $18.21 | $18.20 | 800 |
| 11:12 AM | $18.20 | Up $0.00 | $18.20 | $18.20 | 400 |
| 11:11 AM | $18.20 | Up $0.00 | $18.20 | $18.19 | 3,600 |
| 11:10 AM | $18.20 | Up $0.00 | $18.20 | $18.19 | 600 |
| 11:09 AM | $18.20 | Up $0.00 | $18.20 | $18.20 | 600 |
| 11:08 AM | $18.20 | Down $0.00 | $18.20 | $18.20 | 1,600 |
| 11:07 AM | $18.20 | Up $0.03 | $18.21 | $18.17 | 51,900 |
| 11:06 AM | $18.17 | Up $0.02 | $18.17 | $18.16 | 12,900 |
| 11:05 AM | $18.15 | Up $0.00 | $18.16 | $18.15 | 14,300 |
| 11:04 AM | $18.15 | Down $ -0.01 | $18.16 | $18.15 | 600 |
| 11:03 AM | $18.16 | Up $0.01 | $18.16 | $18.16 | 3,900 |
| 11:02 AM | $18.15 | Up $0.00 | $18.15 | $18.15 | 21,800 |
| 11:01 AM | $18.15 | Up $0.00 | $18.15 | $18.14 | 400 |
| 11:00 AM | $18.15 | Up $0.00 | $18.15 | $18.14 | 700 |
| 10:59 AM | $18.15 | Up $0.00 | $18.15 | $18.15 | 400 |
| 10:58 AM | $18.15 | Up $0.00 | $18.16 | $18.15 | 8,500 |
| 10:57 AM | $18.15 | Up $0.00 | $18.15 | $18.15 | 9,600 |
| 10:56 AM | $18.15 | Down $ -0.01 | $18.15 | $18.15 | 13,400 |
| 10:55 AM | $18.16 | Up $0.00 | $18.17 | $18.16 | 7,600 |
| 10:54 AM | $18.16 | Down $ -0.01 | $18.17 | $18.16 | 1,500 |
| 10:53 AM | $18.17 | Up $0.00 | $18.17 | $18.16 | 4,900 |
| 10:52 AM | $18.17 | Up $0.01 | $18.17 | $18.16 | 1,900 |
| 10:51 AM | $18.16 | Up $0.00 | $18.16 | $18.14 | 71,600 |
| 10:50 AM | $18.16 | Up $0.00 | $18.16 | $18.16 | 1,200 |
| 10:49 AM | $18.16 | Up $0.01 | $18.16 | $18.16 | 500 |
| 10:48 AM | $18.15 | Up $0.00 | $18.16 | $18.15 | 3,600 |
| 10:47 AM | $18.15 | Down $ -0.03 | $18.20 | $18.15 | 39,100 |
| 10:46 AM | $18.18 | Down $ -0.02 | $18.19 | $18.18 | 15,500 |
| 10:45 AM | $18.20 | Up $0.00 | $18.20 | $18.19 | 3,400 |
| 10:44 AM | $18.20 | Up $0.02 | $18.20 | $18.18 | 17,900 |
| 10:43 AM | $18.19 | Up $0.00 | $18.19 | $18.17 | 17,300 |
| 10:42 AM | $18.19 | Down $ -0.01 | $18.19 | $18.19 | 1,500 |
| 10:41 AM | $18.19 | Up $0.02 | $18.19 | $18.18 | 7,600 |
| 10:40 AM | $18.18 | Up $0.00 | $18.18 | $18.17 | 17,500 |
| 10:39 AM | $18.17 | Up $0.00 | $18.17 | $18.17 | 1,400 |
| 10:38 AM | $18.17 | Up $0.01 | $18.17 | $18.16 | 6,400 |
| 10:37 AM | $18.16 | Up $0.00 | $18.17 | $18.16 | 3,100 |
| 10:36 AM | $18.16 | Up $0.00 | $18.17 | $18.16 | 6,900 |
| 10:35 AM | $18.16 | Down $ -0.01 | $18.17 | $18.16 | 2,100 |
| 10:34 AM | $18.17 | Up $0.00 | $18.18 | $18.17 | 3,300 |
| 10:33 AM | $18.17 | Down $ -0.01 | $18.18 | $18.17 | 5,200 |
| 10:32 AM | $18.18 | Up $0.00 | $18.18 | $18.17 | 10,900 |
| 10:31 AM | $18.18 | Down $ -0.02 | $18.19 | $18.18 | 9,700 |
| 10:30 AM | $18.19 | Up $0.01 | $18.19 | $18.18 | 18,700 |
| 10:29 AM | $18.18 | Up $0.00 | $18.18 | $18.18 | 700 |
| 10:28 AM | $18.18 | Up $0.00 | $18.18 | $18.18 | 100 |
| 10:27 AM | $18.18 | Up $0.01 | $18.18 | $18.18 | 200 |
| 10:26 AM | $18.17 | Up $0.00 | $18.18 | $18.17 | 1,000 |
| 10:25 AM | $18.17 | Down $ -0.01 | $18.18 | $18.17 | 300 |
| 10:24 AM | $18.18 | Up $0.00 | $18.19 | $18.18 | 8,400 |
| 10:23 AM | $18.18 | Down $0.00 | $18.18 | $18.17 | 6,200 |
| 10:22 AM | $18.19 | Up $0.00 | $18.19 | $18.18 | 4,800 |
| 10:21 AM | $18.18 | Up $0.00 | $18.19 | $18.18 | 10,400 |
| 10:20 AM | $18.18 | Up $0.00 | $18.18 | $18.18 | 6,500 |
| 10:19 AM | $18.18 | Down $ -0.02 | $18.20 | $18.18 | 12,200 |
| 10:18 AM | $18.19 | Up $0.00 | $18.20 | $18.18 | 6,000 |
| 10:17 AM | $18.19 | Up $0.02 | $18.19 | $18.18 | 17,600 |
| 10:16 AM | $18.17 | Up $0.00 | $18.17 | $18.17 | 3,700 |
| 10:15 AM | $18.17 | Down $0.00 | $18.18 | $18.17 | 5,200 |
| 10:14 AM | $18.18 | Down $ -0.01 | $18.18 | $18.18 | 2,800 |
| 10:13 AM | $18.19 | Up $0.00 | $18.19 | $18.19 | 900 |
| 10:12 AM | $18.18 | Down $ -0.01 | $18.19 | $18.18 | 22,100 |
| 10:11 AM | $18.19 | Up $0.01 | $18.20 | $18.18 | 7,400 |
| 10:10 AM | $18.18 | Up $0.01 | $18.18 | $18.17 | 400 |
| 10:09 AM | $18.17 | Down $ -0.01 | $18.17 | $18.17 | 5,500 |
| 10:08 AM | $18.18 | Up $0.01 | $18.18 | $18.16 | 7,000 |
| 10:07 AM | $18.17 | Up $0.00 | $18.17 | $18.17 | 9,700 |
| 10:06 AM | $18.17 | Down $0.00 | $18.17 | $18.17 | 100 |
| 10:05 AM | $18.18 | Down $ -0.02 | $18.19 | $18.18 | 15,300 |
| 10:04 AM | $18.19 | Up $0.00 | $18.19 | $18.19 | 1,300 |
| 10:03 AM | $18.19 | Up $0.01 | $18.19 | $18.17 | 11,100 |
| 10:02 AM | $18.18 | Up $0.00 | $18.18 | $18.17 | 17,500 |
| 10:01 AM | $18.18 | Down $0.00 | $18.18 | $18.17 | 1,100 |
| 10:00 AM | $18.18 | Down $ -0.02 | $18.19 | $18.18 | 14,100 |
| 09:59 AM | $18.20 | Up $0.00 | $18.20 | $18.20 | 400 |
| 09:58 AM | $18.20 | Up $0.01 | $18.20 | $18.19 | 2,700 |
| 09:57 AM | $18.19 | Up $0.02 | $18.19 | $18.18 | 15,300 |
| 09:56 AM | $18.17 | Up $0.00 | $18.18 | $18.17 | 5,500 |
| 09:55 AM | $18.17 | Up $0.00 | $18.17 | $18.16 | 11,900 |
| 09:54 AM | $18.17 | Up $0.03 | $18.18 | $18.14 | 15,200 |
| 09:53 AM | $18.14 | Up $0.00 | $18.15 | $18.14 | 53,400 |
| 09:52 AM | $18.14 | Down $ -0.01 | $18.15 | $18.14 | 15,200 |
| 09:51 AM | $18.15 | Up $0.00 | $18.15 | $18.14 | 1,800 |
| 09:50 AM | $18.15 | Down $ -0.02 | $18.18 | $18.15 | 9,100 |
| 09:49 AM | $18.17 | Up $0.02 | $18.17 | $18.15 | 33,300 |
| 09:48 AM | $18.16 | Up $0.01 | $18.16 | $18.15 | 5,300 |
| 09:47 AM | $18.15 | Down $ -0.01 | $18.17 | $18.15 | 23,200 |
| 09:46 AM | $18.16 | Up $0.01 | $18.16 | $18.14 | 44,600 |
| 09:45 AM | $18.15 | Up $0.00 | $18.15 | $18.15 | 1,000 |
| 09:44 AM | $18.15 | Up $0.00 | $18.16 | $18.14 | 23,000 |
| 09:43 AM | $18.15 | Down $ -0.02 | $18.16 | $18.14 | 4,000 |
| 09:42 AM | $18.17 | Up $0.03 | $18.18 | $18.15 | 7,100 |
| 09:41 AM | $18.14 | Up $0.00 | $18.15 | $18.13 | 21,500 |
| 09:40 AM | $18.14 | Down $ -0.01 | $18.15 | $18.13 | 5,800 |
| 09:39 AM | $18.15 | Up $0.01 | $18.15 | $18.13 | 20,600 |
| 09:38 AM | $18.14 | Up $0.00 | $18.15 | $18.13 | 37,800 |
| 09:37 AM | $18.14 | Down $ -0.01 | $18.16 | $18.14 | 19,200 |
| 09:36 AM | $18.15 | Down $ -0.02 | $18.17 | $18.14 | 32,200 |
| 09:35 AM | $18.17 | Down $ -0.01 | $18.18 | $18.17 | 35,000 |
| 09:34 AM | $18.17 | Down $ -0.02 | $18.19 | $18.15 | 16,700 |
| 09:33 AM | $18.19 | Up $0.04 | $18.19 | $18.14 | 18,400 |
| 09:32 AM | $18.15 | Down $ -0.05 | $18.20 | $18.15 | 16,400 |
| 09:31 AM | $18.20 | Down $ -0.13 | $18.31 | $18.20 | 70,700 |
| 09:30 AM | $18.33 | Up $0.09 | $18.34 | $18.24 | 189,600 |
| Previous close | $18.24 | ||||
One month history
| Date | Closing | Opening | High | Low | Volume |
|---|---|---|---|---|---|
| 07/01/2026 | $18.21 | $18.27 | $18.29 | $18.20 | 3,875,400 |
| 06/01/2026 | $18.24 | $18.23 | $18.30 | $18.13 | 5,875,400 |
| 05/01/2026 | $18.02 | $17.79 | $18.08 | $17.78 | 3,454,200 |
| 02/01/2026 | $17.99 | $18.23 | $18.24 | $17.99 | 3,794,300 |
| 31/12/2025 | $18.09 | $17.95 | $18.10 | $17.94 | 4,608,900 |
| 30/12/2025 | $17.87 | $17.86 | $17.94 | $17.84 | 5,035,100 |
| 29/12/2025 | $17.77 | $17.66 | $17.81 | $17.65 | 5,656,300 |
| 24/12/2025 | $17.50 | $17.44 | $17.53 | $17.44 | 4,992,100 |
| 23/12/2025 | $17.43 | $17.36 | $17.44 | $17.34 | 5,251,400 |
| 22/12/2025 | $17.40 | $17.40 | $17.42 | $17.26 | 7,125,600 |
| 19/12/2025 | $17.42 | $17.46 | $17.46 | $17.35 | 9,764,600 |
| 18/12/2025 | $17.44 | $17.37 | $17.44 | $17.31 | 9,352,600 |
| 17/12/2025 | $17.44 | $17.55 | $17.55 | $17.41 | 6,885,800 |
| 16/12/2025 | $17.51 | $17.60 | $17.65 | $17.45 | 6,665,300 |
| 15/12/2025 | $17.58 | $17.71 | $17.85 | $17.51 | 7,684,000 |
| 12/12/2025 | $17.63 | $17.59 | $17.65 | $17.46 | 7,163,200 |
| 11/12/2025 | $17.60 | $17.78 | $17.78 | $17.56 | 5,999,800 |
| 10/12/2025 | $18.30 | $18.32 | $18.36 | $18.19 | 7,091,200 |
| 09/12/2025 | $18.47 | $18.61 | $18.61 | $18.44 | 5,849,800 |
| 08/12/2025 | $18.54 | $18.46 | $18.56 | $18.45 | 10,339,400 |
| 05/12/2025 | $18.70 | $18.72 | $18.82 | $18.68 | 4,323,200 |
| 04/12/2025 | $18.65 | $18.86 | $18.86 | $18.62 | 5,087,800 |
| 03/12/2025 | $18.55 | $18.70 | $18.70 | $18.39 | 8,471,800 |
| 02/12/2025 | $18.27 | $18.19 | $18.27 | $18.13 | 5,525,900 |
| 01/12/2025 | $18.12 | $18.05 | $18.12 | $17.92 | 8,581,700 |
| 28/11/2025 | $18.34 | $18.38 | $18.40 | $18.30 | 3,465,900 |
| 27/11/2025 | $18.33 | $18.41 | $18.42 | $18.33 | 2,231,000 |
| 26/11/2025 | $18.22 | $18.31 | $18.36 | $18.20 | 4,458,900 |
| 25/11/2025 | $18.28 | $18.38 | $18.42 | $18.14 | 5,150,300 |
| 24/11/2025 | $18.32 | $18.42 | $18.42 | $18.24 | 11,281,600 |
Graphs are not available, please refer to the detailed table