Find a quote
TELUS CORPORATION
20.66 Up 0.00 (0.00 %)
Delayed : 2025/11/06 16:10:10
- Previous close $20.66
- Opening $20.67
- Today High $20.86
- Today Low $20.62
- Price Bid $20.65
- Price Ask $20.65
- 52 Weeks High $23.29
- 52 Weeks Low $19.10
- Size Bid 150
- Size Ask 44
- Volume 6,312,337
Intraday history
| Hour | Last | Change | High | Low | Volume |
|---|---|---|---|---|---|
| 04:00 PM | $20.66 | Up $0.00 | $20.66 | $20.66 | 1,561,200 |
| 03:59 PM | $20.66 | Down $ -0.01 | $20.67 | $20.65 | 214,800 |
| 03:58 PM | $20.67 | Up $0.01 | $20.67 | $20.67 | 42,600 |
| 03:57 PM | $20.67 | Down $ -0.01 | $20.68 | $20.67 | 63,300 |
| 03:56 PM | $20.67 | Down $ -0.02 | $20.70 | $20.67 | 66,100 |
| 03:55 PM | $20.70 | Down $0.00 | $20.71 | $20.70 | 46,500 |
| 03:54 PM | $20.70 | Up $0.02 | $20.70 | $20.69 | 27,500 |
| 03:53 PM | $20.69 | Down $ -0.01 | $20.70 | $20.68 | 52,000 |
| 03:52 PM | $20.69 | Up $0.01 | $20.70 | $20.69 | 91,800 |
| 03:51 PM | $20.69 | Up $0.00 | $20.69 | $20.68 | 2,700 |
| 03:50 PM | $20.69 | Up $0.00 | $20.69 | $20.67 | 43,100 |
| 03:49 PM | $20.68 | Up $0.00 | $20.68 | $20.68 | 6,000 |
| 03:48 PM | $20.68 | Down $ -0.01 | $20.70 | $20.68 | 30,900 |
| 03:47 PM | $20.69 | Up $0.00 | $20.70 | $20.68 | 27,100 |
| 03:46 PM | $20.69 | Down $0.00 | $20.69 | $20.67 | 42,500 |
| 03:45 PM | $20.70 | Down $0.00 | $20.70 | $20.69 | 10,200 |
| 03:44 PM | $20.70 | Up $0.00 | $20.70 | $20.69 | 7,300 |
| 03:43 PM | $20.70 | Up $0.00 | $20.70 | $20.69 | 22,000 |
| 03:42 PM | $20.70 | Up $0.02 | $20.70 | $20.69 | 10,600 |
| 03:41 PM | $20.68 | Down $ -0.02 | $20.70 | $20.68 | 19,500 |
| 03:40 PM | $20.70 | Up $0.01 | $20.70 | $20.70 | 6,300 |
| 03:39 PM | $20.69 | Up $0.01 | $20.71 | $20.68 | 69,700 |
| 03:38 PM | $20.68 | Up $0.00 | $20.69 | $20.68 | 5,100 |
| 03:37 PM | $20.68 | Down $ -0.01 | $20.69 | $20.68 | 26,700 |
| 03:36 PM | $20.69 | Down $ -0.01 | $20.70 | $20.69 | 20,200 |
| 03:35 PM | $20.71 | Up $0.00 | $20.71 | $20.70 | 1,300 |
| 03:34 PM | $20.71 | Down $ -0.01 | $20.71 | $20.70 | 1,500 |
| 03:33 PM | $20.71 | Up $0.00 | $20.72 | $20.71 | 18,800 |
| 03:32 PM | $20.71 | Up $0.01 | $20.72 | $20.70 | 27,200 |
| 03:31 PM | $20.70 | Up $0.00 | $20.70 | $20.69 | 2,100 |
| 03:30 PM | $20.70 | Down $0.00 | $20.71 | $20.69 | 21,800 |
| 03:29 PM | $20.71 | Down $ -0.01 | $20.71 | $20.70 | 3,800 |
| 03:28 PM | $20.71 | Up $0.01 | $20.71 | $20.70 | 8,200 |
| 03:27 PM | $20.70 | Up $0.00 | $20.71 | $20.70 | 9,100 |
| 03:26 PM | $20.70 | Down $ -0.01 | $20.72 | $20.70 | 20,200 |
| 03:25 PM | $20.71 | Up $0.00 | $20.72 | $20.71 | 35,600 |
| 03:24 PM | $20.71 | Up $0.01 | $20.71 | $20.71 | 3,400 |
| 03:23 PM | $20.70 | Down $ -0.01 | $20.71 | $20.70 | 5,400 |
| 03:22 PM | $20.71 | Up $0.00 | $20.72 | $20.71 | 46,100 |
| 03:21 PM | $20.71 | Up $0.02 | $20.71 | $20.69 | 11,000 |
| 03:20 PM | $20.69 | Down $ -0.01 | $20.71 | $20.69 | 17,900 |
| 03:19 PM | $20.70 | Down $ -0.02 | $20.72 | $20.70 | 24,500 |
| 03:18 PM | $20.72 | Up $0.00 | $20.72 | $20.72 | 1,900 |
| 03:17 PM | $20.72 | Down $0.00 | $20.72 | $20.72 | 2,100 |
| 03:16 PM | $20.72 | Down $ -0.01 | $20.72 | $20.72 | 21,200 |
| 03:15 PM | $20.73 | Up $0.01 | $20.73 | $20.72 | 15,600 |
| 03:14 PM | $20.72 | Up $0.00 | $20.72 | $20.71 | 8,500 |
| 03:13 PM | $20.71 | Up $0.02 | $20.71 | $20.69 | 7,500 |
| 03:12 PM | $20.69 | Up $0.00 | $20.69 | $20.69 | 600 |
| 03:11 PM | $20.69 | Up $0.00 | $20.69 | $20.68 | 800 |
| 03:10 PM | $20.69 | Down $0.00 | $20.70 | $20.69 | 6,300 |
| 03:09 PM | $20.70 | Up $0.00 | $20.70 | $20.68 | 11,300 |
| 03:08 PM | $20.69 | Up $0.01 | $20.69 | $20.69 | 1,900 |
| 03:07 PM | $20.69 | Down $ -0.01 | $20.69 | $20.68 | 2,200 |
| 03:06 PM | $20.69 | Up $0.00 | $20.69 | $20.69 | 1,800 |
| 03:05 PM | $20.69 | Up $0.00 | $20.69 | $20.67 | 22,700 |
| 03:04 PM | $20.69 | Up $0.01 | $20.69 | $20.68 | 2,400 |
| 03:03 PM | $20.69 | Down $ -0.01 | $20.69 | $20.69 | 9,800 |
| 03:02 PM | $20.70 | Up $0.00 | $20.70 | $20.69 | 8,800 |
| 03:01 PM | $20.69 | Up $0.01 | $20.69 | $20.69 | 500 |
| 03:00 PM | $20.69 | Down $ -0.01 | $20.69 | $20.68 | 1,800 |
| 02:59 PM | $20.69 | Up $0.01 | $20.69 | $20.69 | 400 |
| 02:58 PM | $20.68 | Down $ -0.02 | $20.70 | $20.68 | 23,200 |
| 02:57 PM | $20.70 | Up $0.01 | $20.70 | $20.69 | 6,600 |
| 02:56 PM | $20.69 | Up $0.00 | $20.70 | $20.69 | 10,300 |
| 02:55 PM | $20.69 | Up $0.01 | $20.69 | $20.69 | 1,600 |
| 02:54 PM | $20.69 | Down $ -0.01 | $20.69 | $20.69 | 22,400 |
| 02:53 PM | $20.69 | Up $0.00 | $20.70 | $20.68 | 23,000 |
| 02:52 PM | $20.69 | Up $0.00 | $20.70 | $20.69 | 14,300 |
| 02:51 PM | $20.69 | Up $0.00 | $20.70 | $20.69 | 4,900 |
| 02:50 PM | $20.69 | Up $0.00 | $20.69 | $20.68 | 12,700 |
| 02:49 PM | $20.69 | Up $0.01 | $20.70 | $20.68 | 20,700 |
| 02:48 PM | $20.68 | Up $0.02 | $20.68 | $20.66 | 34,900 |
| 02:47 PM | $20.66 | Up $0.01 | $20.66 | $20.65 | 22,100 |
| 02:46 PM | $20.65 | Down $ -0.01 | $20.66 | $20.65 | 3,700 |
| 02:45 PM | $20.66 | Down $0.00 | $20.66 | $20.66 | 500 |
| 02:44 PM | $20.66 | Up $0.01 | $20.66 | $20.66 | 900 |
| 02:43 PM | $20.65 | Up $0.00 | $20.65 | $20.64 | 1,900 |
| 02:42 PM | $20.65 | Up $0.00 | $20.65 | $20.65 | 4,400 |
| 02:41 PM | $20.65 | Up $0.00 | $20.65 | $20.65 | 4,600 |
| 02:40 PM | $20.65 | Up $0.00 | $20.65 | $20.63 | 7,500 |
| 02:39 PM | $20.64 | Down $ -0.02 | $20.65 | $20.64 | 21,700 |
| 02:38 PM | $20.66 | Up $0.00 | $20.66 | $20.65 | 2,600 |
| 02:37 PM | $20.66 | Up $0.01 | $20.66 | $20.64 | 3,200 |
| 02:36 PM | $20.65 | Up $0.00 | $20.65 | $20.65 | 2,600 |
| 02:35 PM | $20.65 | Up $0.00 | $20.65 | $20.64 | 1,200 |
| 02:34 PM | $20.65 | Down $0.00 | $20.65 | $20.65 | 1,400 |
| 02:33 PM | $20.65 | Up $0.00 | $20.65 | $20.65 | 2,100 |
| 02:32 PM | $20.65 | Up $0.00 | $20.65 | $20.65 | 10,000 |
| 02:31 PM | $20.65 | Up $0.00 | $20.65 | $20.65 | 8,700 |
| 02:30 PM | $20.65 | Up $0.00 | $20.65 | $20.65 | 100 |
| 02:29 PM | $20.65 | Up $0.01 | $20.65 | $20.64 | 55,200 |
| 02:28 PM | $20.64 | Up $0.00 | $20.64 | $20.64 | 11,000 |
| 02:27 PM | $20.64 | Up $0.00 | $20.64 | $20.63 | 1,700 |
| 02:25 PM | $20.64 | Up $0.01 | $20.64 | $20.63 | 3,100 |
| 02:25 PM | $20.64 | Up $0.00 | $20.64 | $20.63 | 0 |
| 02:24 PM | $20.63 | Up $0.00 | $20.63 | $20.63 | 500 |
| 02:23 PM | $20.62 | Down $0.00 | $20.62 | $20.62 | 400 |
| 02:22 PM | $20.63 | Down $ -0.01 | $20.64 | $20.62 | 11,200 |
| 02:21 PM | $20.64 | Down $0.00 | $20.64 | $20.63 | 800 |
| 02:20 PM | $20.64 | Up $0.01 | $20.64 | $20.64 | 5,900 |
| 02:19 PM | $20.63 | Up $0.00 | $20.63 | $20.63 | 3,600 |
| 02:18 PM | $20.63 | Down $ -0.03 | $20.65 | $20.63 | 49,600 |
| 02:17 PM | $20.66 | Up $0.00 | $20.66 | $20.65 | 900 |
| 02:16 PM | $20.66 | Down $0.00 | $20.66 | $20.66 | 100 |
| 02:15 PM | $20.66 | Up $0.01 | $20.66 | $20.66 | 1,000 |
| 02:14 PM | $20.65 | Up $0.00 | $20.65 | $20.65 | 8,200 |
| 02:13 PM | $20.65 | Up $0.00 | $20.65 | $20.64 | 4,000 |
| 02:12 PM | $20.64 | Up $0.00 | $20.65 | $20.64 | 600 |
| 02:11 PM | $20.64 | Up $0.00 | $20.65 | $20.64 | 900 |
| 02:10 PM | $20.64 | Down $ -0.02 | $20.65 | $20.64 | 9,800 |
| 02:09 PM | $20.66 | Up $0.00 | $20.66 | $20.66 | 300 |
| 02:08 PM | $20.66 | Down $ -0.01 | $20.66 | $20.65 | 8,100 |
| 02:07 PM | $20.67 | Down $ -0.01 | $20.67 | $20.67 | 100 |
| 02:06 PM | $20.67 | Up $0.00 | $20.67 | $20.67 | 5,900 |
| 02:05 PM | $20.67 | Up $0.00 | $20.67 | $20.67 | 700 |
| 02:04 PM | $20.67 | Up $0.01 | $20.68 | $20.66 | 6,000 |
| 02:03 PM | $20.66 | Down $0.00 | $20.66 | $20.66 | 3,000 |
| 02:02 PM | $20.67 | Up $0.00 | $20.67 | $20.66 | 2,100 |
| 02:01 PM | $20.67 | Down $ -0.01 | $20.68 | $20.67 | 9,400 |
| 02:00 PM | $20.67 | Up $0.00 | $20.67 | $20.67 | 100 |
| 01:59 PM | $20.67 | Up $0.00 | $20.67 | $20.67 | 900 |
| 01:58 PM | $20.67 | Down $0.00 | $20.67 | $20.67 | 900 |
| 01:57 PM | $20.68 | Down $ -0.01 | $20.68 | $20.68 | 12,100 |
| 01:56 PM | $20.69 | Down $ -0.01 | $20.69 | $20.68 | 700 |
| 01:55 PM | $20.69 | Up $0.00 | $20.69 | $20.69 | 11,800 |
| 01:54 PM | $20.69 | Up $0.04 | $20.69 | $20.65 | 34,900 |
| 01:53 PM | $20.65 | Up $0.00 | $20.65 | $20.64 | 600 |
| 01:52 PM | $20.65 | Up $0.00 | $20.65 | $20.64 | 600 |
| 01:51 PM | $20.64 | Up $0.00 | $20.64 | $20.64 | 700 |
| 01:50 PM | $20.64 | Up $0.00 | $20.64 | $20.64 | 800 |
| 01:49 PM | $20.64 | Down $ -0.02 | $20.67 | $20.64 | 21,100 |
| 01:48 PM | $20.66 | Up $0.00 | $20.66 | $20.66 | 300 |
| 01:47 PM | $20.66 | Up $0.00 | $20.66 | $20.66 | 900 |
| 01:46 PM | $20.66 | Down $0.00 | $20.66 | $20.66 | 600 |
| 01:44 PM | $20.66 | Up $0.00 | $20.66 | $20.65 | 2,700 |
| 01:44 PM | $20.66 | Up $0.00 | $20.66 | $20.65 | 0 |
| 01:43 PM | $20.66 | Up $0.01 | $20.66 | $20.64 | 13,000 |
| 01:42 PM | $20.65 | Up $0.00 | $20.65 | $20.65 | 600 |
| 01:41 PM | $20.65 | Up $0.02 | $20.65 | $20.63 | 15,200 |
| 01:40 PM | $20.63 | Down $ -0.02 | $20.65 | $20.63 | 16,300 |
| 01:39 PM | $20.65 | Down $ -0.01 | $20.66 | $20.65 | 4,100 |
| 01:38 PM | $20.66 | Up $0.00 | $20.67 | $20.66 | 6,000 |
| 01:37 PM | $20.66 | Up $0.00 | $20.67 | $20.65 | 13,500 |
| 01:36 PM | $20.66 | Up $0.00 | $20.67 | $20.66 | 19,100 |
| 01:35 PM | $20.66 | Down $ -0.01 | $20.67 | $20.66 | 12,500 |
| 01:34 PM | $20.67 | Down $ -0.01 | $20.69 | $20.67 | 7,600 |
| 01:33 PM | $20.68 | Down $ -0.01 | $20.69 | $20.68 | 9,000 |
| 01:32 PM | $20.69 | Up $0.02 | $20.70 | $20.66 | 24,300 |
| 01:31 PM | $20.67 | Down $0.00 | $20.68 | $20.67 | 500 |
| 01:30 PM | $20.68 | Down $ -0.01 | $20.69 | $20.68 | 14,300 |
| 01:29 PM | $20.69 | Up $0.01 | $20.69 | $20.68 | 2,600 |
| 01:28 PM | $20.68 | Up $0.00 | $20.68 | $20.68 | 800 |
| 01:27 PM | $20.67 | Down $ -0.01 | $20.68 | $20.67 | 15,800 |
| 01:26 PM | $20.68 | Down $ -0.01 | $20.69 | $20.68 | 1,300 |
| 01:25 PM | $20.69 | Up $0.00 | $20.69 | $20.69 | 400 |
| 01:24 PM | $20.69 | Up $0.01 | $20.69 | $20.68 | 900 |
| 01:23 PM | $20.68 | Down $0.00 | $20.68 | $20.68 | 100 |
| 01:22 PM | $20.69 | Up $0.02 | $20.69 | $20.67 | 25,900 |
| 01:21 PM | $20.66 | Down $ -0.02 | $20.68 | $20.66 | 47,000 |
| 01:20 PM | $20.68 | Up $0.00 | $20.68 | $20.68 | 600 |
| 01:19 PM | $20.67 | Down $ -0.01 | $20.67 | $20.67 | 3,700 |
| 01:18 PM | $20.68 | Down $ -0.01 | $20.68 | $20.67 | 14,500 |
| 01:17 PM | $20.69 | Down $ -0.01 | $20.70 | $20.69 | 9,000 |
| 01:16 PM | $20.70 | Up $0.00 | $20.70 | $20.70 | 500 |
| 01:15 PM | $20.70 | Up $0.00 | $20.70 | $20.70 | 200 |
| 01:14 PM | $20.70 | Up $0.00 | $20.71 | $20.70 | 13,300 |
| 01:13 PM | $20.70 | Up $0.01 | $20.70 | $20.69 | 1,100 |
| 01:11 PM | $20.69 | Up $0.01 | $20.69 | $20.69 | 2,700 |
| 01:11 PM | $20.69 | Up $0.00 | $20.69 | $20.69 | 0 |
| 01:10 PM | $20.69 | Down $ -0.01 | $20.69 | $20.68 | 3,600 |
| 01:09 PM | $20.69 | Up $0.00 | $20.69 | $20.69 | 4,800 |
| 01:08 PM | $20.69 | Up $0.00 | $20.69 | $20.69 | 1,000 |
| 01:07 PM | $20.69 | Up $0.00 | $20.69 | $20.69 | 400 |
| 01:06 PM | $20.69 | Down $ -0.01 | $20.71 | $20.69 | 4,500 |
| 01:05 PM | $20.70 | Down $0.00 | $20.70 | $20.70 | 8,800 |
| 01:04 PM | $20.71 | Up $0.00 | $20.71 | $20.70 | 21,400 |
| 01:03 PM | $20.70 | Down $ -0.01 | $20.71 | $20.69 | 50,100 |
| 01:02 PM | $20.71 | Down $ -0.02 | $20.73 | $20.71 | 22,600 |
| 01:01 PM | $20.73 | Down $0.00 | $20.73 | $20.73 | 900 |
| 01:00 PM | $20.73 | Up $0.01 | $20.73 | $20.73 | 3,100 |
| 12:59 PM | $20.72 | Down $ -0.03 | $20.75 | $20.72 | 51,100 |
| 12:58 PM | $20.75 | Down $0.00 | $20.76 | $20.75 | 7,700 |
| 12:57 PM | $20.75 | Up $0.00 | $20.75 | $20.75 | 2,600 |
| 12:56 PM | $20.75 | Up $0.01 | $20.75 | $20.75 | 4,500 |
| 12:55 PM | $20.74 | Down $ -0.01 | $20.75 | $20.74 | 18,800 |
| 12:54 PM | $20.75 | Up $0.00 | $20.75 | $20.75 | 1,700 |
| 12:53 PM | $20.75 | Up $0.00 | $20.75 | $20.75 | 200 |
| 12:52 PM | $20.75 | Up $0.00 | $20.76 | $20.75 | 2,300 |
| 12:51 PM | $20.75 | Up $0.00 | $20.75 | $20.75 | 1,300 |
| 12:50 PM | $20.75 | Down $ -0.01 | $20.76 | $20.75 | 11,400 |
| 12:49 PM | $20.76 | Down $ -0.01 | $20.77 | $20.76 | 9,100 |
| 12:48 PM | $20.78 | Up $0.00 | $20.78 | $20.77 | 1,700 |
| 12:46 PM | $20.77 | Down $0.00 | $20.77 | $20.77 | 2,300 |
| 12:46 PM | $20.77 | Up $0.00 | $20.77 | $20.77 | 0 |
| 12:45 PM | $20.78 | Down $ -0.01 | $20.78 | $20.78 | 5,400 |
| 12:44 PM | $20.78 | Up $0.00 | $20.78 | $20.78 | 300 |
| 12:43 PM | $20.78 | Up $0.00 | $20.78 | $20.78 | 7,600 |
| 12:42 PM | $20.78 | Up $0.00 | $20.78 | $20.78 | 300 |
| 12:41 PM | $20.78 | Down $ -0.02 | $20.79 | $20.78 | 12,800 |
| 12:40 PM | $20.80 | Up $0.00 | $20.80 | $20.80 | 200 |
| 12:39 PM | $20.80 | Up $0.02 | $20.80 | $20.79 | 7,400 |
| 12:38 PM | $20.78 | Up $0.02 | $20.78 | $20.77 | 11,300 |
| 12:37 PM | $20.77 | Down $ -0.02 | $20.77 | $20.77 | 600 |
| 12:36 PM | $20.78 | Down $ -0.01 | $20.79 | $20.78 | 11,800 |
| 12:35 PM | $20.79 | Up $0.02 | $20.79 | $20.76 | 14,900 |
| 12:34 PM | $20.77 | Down $0.00 | $20.77 | $20.76 | 4,300 |
| 12:33 PM | $20.77 | Up $0.00 | $20.77 | $20.77 | 1,500 |
| 12:32 PM | $20.77 | Down $ -0.03 | $20.80 | $20.77 | 38,400 |
| 12:31 PM | $20.80 | Up $0.00 | $20.80 | $20.80 | 100 |
| 12:30 PM | $20.80 | Down $0.00 | $20.80 | $20.80 | 600 |
| 12:27 PM | $20.81 | Down $ -0.02 | $20.82 | $20.81 | 20,100 |
| 12:27 PM | $20.81 | Up $0.00 | $20.82 | $20.81 | 0 |
| 12:27 PM | $20.81 | Up $0.00 | $20.82 | $20.81 | 0 |
| 12:26 PM | $20.82 | Up $0.00 | $20.82 | $20.82 | 15,400 |
| 12:25 PM | $20.82 | Down $0.00 | $20.82 | $20.81 | 2,800 |
| 12:24 PM | $20.82 | Up $0.02 | $20.82 | $20.80 | 147,200 |
| 12:22 PM | $20.80 | Up $0.01 | $20.80 | $20.80 | 11,000 |
| 12:22 PM | $20.80 | Up $0.00 | $20.80 | $20.80 | 0 |
| 12:21 PM | $20.79 | Up $0.00 | $20.80 | $20.79 | 600 |
| 12:20 PM | $20.79 | Down $ -0.02 | $20.81 | $20.79 | 15,200 |
| 12:19 PM | $20.81 | Up $0.00 | $20.81 | $20.81 | 600 |
| 12:18 PM | $20.81 | Up $0.01 | $20.81 | $20.81 | 1,600 |
| 12:17 PM | $20.80 | Down $ -0.02 | $20.81 | $20.80 | 10,900 |
| 12:16 PM | $20.82 | Up $0.02 | $20.82 | $20.81 | 9,900 |
| 12:14 PM | $20.80 | Up $0.02 | $20.80 | $20.79 | 3,200 |
| 12:14 PM | $20.80 | Up $0.00 | $20.80 | $20.79 | 0 |
| 12:13 PM | $20.78 | Down $ -0.01 | $20.79 | $20.78 | 2,100 |
| 12:12 PM | $20.79 | Down $ -0.03 | $20.82 | $20.79 | 10,800 |
| 12:11 PM | $20.82 | Up $0.00 | $20.82 | $20.82 | 800 |
| 12:10 PM | $20.82 | Down $ -0.02 | $20.83 | $20.82 | 4,400 |
| 12:09 PM | $20.84 | Down $ -0.02 | $20.86 | $20.83 | 17,300 |
| 12:08 PM | $20.86 | Up $0.00 | $20.86 | $20.85 | 42,900 |
| 12:07 PM | $20.85 | Up $0.01 | $20.85 | $20.85 | 2,400 |
| 12:06 PM | $20.84 | Up $0.00 | $20.84 | $20.84 | 14,600 |
| 12:05 PM | $20.84 | Down $0.00 | $20.84 | $20.84 | 100 |
| 12:04 PM | $20.84 | Up $0.01 | $20.84 | $20.84 | 600 |
| 12:03 PM | $20.83 | Up $0.03 | $20.83 | $20.81 | 11,000 |
| 12:02 PM | $20.80 | Up $0.00 | $20.80 | $20.80 | 8,200 |
| 12:01 PM | $20.80 | Down $0.00 | $20.81 | $20.80 | 5,800 |
| 12:00 PM | $20.80 | Up $0.00 | $20.81 | $20.80 | 12,200 |
| 11:59 AM | $20.80 | Down $ -0.01 | $20.81 | $20.80 | 9,800 |
| 11:58 AM | $20.81 | Up $0.00 | $20.81 | $20.80 | 1,000 |
| 11:57 AM | $20.81 | Down $ -0.02 | $20.83 | $20.81 | 9,000 |
| 11:56 AM | $20.83 | Up $0.00 | $20.83 | $20.82 | 10,000 |
| 11:55 AM | $20.83 | Up $0.02 | $20.83 | $20.80 | 14,800 |
| 11:54 AM | $20.80 | Up $0.00 | $20.80 | $20.79 | 1,400 |
| 11:53 AM | $20.80 | Up $0.02 | $20.80 | $20.78 | 13,500 |
| 11:52 AM | $20.79 | Down $0.00 | $20.79 | $20.79 | 1,200 |
| 11:51 AM | $20.79 | Up $0.01 | $20.79 | $20.78 | 5,600 |
| 11:50 AM | $20.78 | Up $0.01 | $20.78 | $20.78 | 2,200 |
| 11:49 AM | $20.77 | Up $0.02 | $20.77 | $20.76 | 5,900 |
| 11:48 AM | $20.75 | Up $0.03 | $20.75 | $20.72 | 12,600 |
| 11:47 AM | $20.72 | Down $ -0.01 | $20.72 | $20.72 | 1,300 |
| 11:46 AM | $20.73 | Up $0.01 | $20.73 | $20.71 | 8,400 |
| 11:45 AM | $20.72 | Up $0.01 | $20.72 | $20.72 | 500 |
| 11:44 AM | $20.71 | Down $ -0.01 | $20.72 | $20.71 | 1,800 |
| 11:43 AM | $20.72 | Up $0.00 | $20.72 | $20.72 | 2,600 |
| 11:42 AM | $20.72 | Up $0.01 | $20.72 | $20.72 | 19,200 |
| 11:41 AM | $20.71 | Down $ -0.01 | $20.72 | $20.71 | 1,700 |
| 11:40 AM | $20.72 | Down $ -0.01 | $20.73 | $20.72 | 7,200 |
| 11:39 AM | $20.73 | Up $0.01 | $20.73 | $20.73 | 3,700 |
| 11:38 AM | $20.72 | Up $0.00 | $20.72 | $20.71 | 10,300 |
| 11:37 AM | $20.72 | Up $0.00 | $20.72 | $20.72 | 1,400 |
| 11:36 AM | $20.72 | Down $ -0.01 | $20.72 | $20.72 | 5,600 |
| 11:35 AM | $20.73 | Up $0.00 | $20.73 | $20.73 | 5,100 |
| 11:34 AM | $20.73 | Down $ -0.01 | $20.73 | $20.73 | 100 |
| 11:33 AM | $20.74 | Down $ -0.01 | $20.76 | $20.74 | 5,500 |
| 11:32 AM | $20.75 | Up $0.00 | $20.76 | $20.75 | 26,500 |
| 11:31 AM | $20.75 | Up $0.00 | $20.75 | $20.74 | 25,000 |
| 11:30 AM | $20.75 | Up $0.00 | $20.76 | $20.75 | 800 |
| 11:29 AM | $20.75 | Up $0.01 | $20.76 | $20.75 | 30,600 |
| 11:28 AM | $20.74 | Down $ -0.01 | $20.74 | $20.74 | 1,100 |
| 11:27 AM | $20.75 | Down $0.00 | $20.76 | $20.75 | 6,100 |
| 11:26 AM | $20.76 | Up $0.00 | $20.76 | $20.76 | 300 |
| 11:25 AM | $20.75 | Up $0.00 | $20.76 | $20.75 | 300 |
| 11:24 AM | $20.75 | Up $0.00 | $20.76 | $20.75 | 4,100 |
| 11:23 AM | $20.75 | Up $0.01 | $20.75 | $20.74 | 10,300 |
| 11:22 AM | $20.74 | Up $0.00 | $20.74 | $20.73 | 3,800 |
| 11:21 AM | $20.74 | Up $0.00 | $20.74 | $20.74 | 10,400 |
| 11:20 AM | $20.74 | Down $ -0.04 | $20.77 | $20.73 | 11,700 |
| 11:19 AM | $20.78 | Up $0.00 | $20.78 | $20.78 | 2,200 |
| 11:18 AM | $20.78 | Down $ -0.01 | $20.79 | $20.78 | 7,600 |
| 11:17 AM | $20.79 | Down $ -0.01 | $20.80 | $20.79 | 24,200 |
| 11:16 AM | $20.80 | Up $0.01 | $20.80 | $20.79 | 3,100 |
| 11:15 AM | $20.79 | Down $ -0.01 | $20.80 | $20.79 | 10,700 |
| 11:14 AM | $20.80 | Up $0.01 | $20.80 | $20.80 | 3,800 |
| 11:13 AM | $20.79 | Down $ -0.01 | $20.80 | $20.79 | 10,100 |
| 11:11 AM | $20.80 | Down $ -0.01 | $20.81 | $20.80 | 3,200 |
| 11:11 AM | $20.80 | Up $0.00 | $20.81 | $20.80 | 0 |
| 11:10 AM | $20.81 | Down $ -0.02 | $20.83 | $20.81 | 10,000 |
| 11:09 AM | $20.83 | Down $ -0.01 | $20.84 | $20.83 | 9,000 |
| 11:08 AM | $20.84 | Up $0.01 | $20.84 | $20.83 | 4,900 |
| 11:07 AM | $20.83 | Up $0.03 | $20.83 | $20.80 | 19,300 |
| 11:06 AM | $20.80 | Up $0.00 | $20.81 | $20.80 | 45,800 |
| 11:05 AM | $20.80 | Down $ -0.02 | $20.82 | $20.79 | 12,800 |
| 11:04 AM | $20.82 | Up $0.01 | $20.82 | $20.80 | 8,500 |
| 11:03 AM | $20.81 | Up $0.00 | $20.81 | $20.80 | 6,500 |
| 11:02 AM | $20.80 | Up $0.03 | $20.80 | $20.78 | 47,400 |
| 11:01 AM | $20.78 | Down $ -0.01 | $20.79 | $20.77 | 18,700 |
| 11:00 AM | $20.78 | Up $0.01 | $20.78 | $20.77 | 17,000 |
| 10:59 AM | $20.77 | Up $0.03 | $20.77 | $20.75 | 32,900 |
| 10:58 AM | $20.74 | Up $0.00 | $20.74 | $20.73 | 17,700 |
| 10:57 AM | $20.74 | Up $0.01 | $20.74 | $20.73 | 11,300 |
| 10:56 AM | $20.73 | Up $0.02 | $20.73 | $20.72 | 6,900 |
| 10:55 AM | $20.72 | Down $ -0.03 | $20.75 | $20.72 | 16,000 |
| 10:54 AM | $20.75 | Up $0.00 | $20.75 | $20.74 | 2,000 |
| 10:53 AM | $20.75 | Up $0.00 | $20.75 | $20.74 | 3,000 |
| 10:52 AM | $20.75 | Up $0.02 | $20.75 | $20.73 | 15,200 |
| 10:51 AM | $20.73 | Up $0.00 | $20.74 | $20.73 | 3,400 |
| 10:50 AM | $20.73 | Down $ -0.02 | $20.75 | $20.73 | 6,800 |
| 10:49 AM | $20.75 | Down $0.00 | $20.75 | $20.74 | 4,000 |
| 10:48 AM | $20.75 | Up $0.02 | $20.75 | $20.74 | 2,700 |
| 10:47 AM | $20.74 | Up $0.00 | $20.74 | $20.72 | 2,300 |
| 10:46 AM | $20.73 | Up $0.00 | $20.73 | $20.73 | 4,000 |
| 10:45 AM | $20.73 | Up $0.00 | $20.73 | $20.73 | 3,000 |
| 10:44 AM | $20.73 | Down $0.00 | $20.74 | $20.73 | 6,400 |
| 10:43 AM | $20.74 | Up $0.02 | $20.74 | $20.73 | 6,800 |
| 10:42 AM | $20.72 | Down $ -0.01 | $20.72 | $20.71 | 10,400 |
| 10:41 AM | $20.73 | Up $0.00 | $20.73 | $20.72 | 1,900 |
| 10:40 AM | $20.73 | Down $0.00 | $20.73 | $20.72 | 7,900 |
| 10:39 AM | $20.74 | Up $0.00 | $20.74 | $20.73 | 600 |
| 10:38 AM | $20.74 | Up $0.00 | $20.74 | $20.72 | 21,400 |
| 10:37 AM | $20.73 | Up $0.05 | $20.73 | $20.68 | 11,000 |
| 10:36 AM | $20.68 | Up $0.00 | $20.69 | $20.68 | 26,000 |
| 10:35 AM | $20.68 | Down $0.00 | $20.68 | $20.67 | 3,500 |
| 10:34 AM | $20.68 | Up $0.00 | $20.68 | $20.67 | 2,500 |
| 10:33 AM | $20.68 | Down $ -0.02 | $20.69 | $20.68 | 18,200 |
| 10:32 AM | $20.70 | Up $0.00 | $20.70 | $20.69 | 4,900 |
| 10:31 AM | $20.69 | Up $0.00 | $20.70 | $20.69 | 14,500 |
| 10:30 AM | $20.69 | Down $ -0.01 | $20.69 | $20.69 | 10,500 |
| 10:29 AM | $20.70 | Down $ -0.03 | $20.72 | $20.70 | 23,100 |
| 10:28 AM | $20.73 | Up $0.00 | $20.73 | $20.73 | 11,500 |
| 10:27 AM | $20.73 | Down $ -0.01 | $20.74 | $20.72 | 10,000 |
| 10:26 AM | $20.74 | Up $0.00 | $20.74 | $20.74 | 9,100 |
| 10:25 AM | $20.74 | Down $ -0.01 | $20.76 | $20.74 | 21,100 |
| 10:24 AM | $20.75 | Down $ -0.02 | $20.77 | $20.75 | 7,900 |
| 10:23 AM | $20.78 | Up $0.00 | $20.78 | $20.77 | 10,700 |
| 10:22 AM | $20.78 | Up $0.00 | $20.78 | $20.78 | 28,000 |
| 10:21 AM | $20.77 | Up $0.00 | $20.78 | $20.77 | 7,500 |
| 10:20 AM | $20.77 | Down $ -0.02 | $20.78 | $20.77 | 6,500 |
| 10:19 AM | $20.78 | Down $ -0.02 | $20.81 | $20.78 | 7,600 |
| 10:18 AM | $20.80 | Down $ -0.02 | $20.82 | $20.80 | 8,700 |
| 10:17 AM | $20.82 | Up $0.00 | $20.83 | $20.81 | 7,100 |
| 10:16 AM | $20.82 | Down $ -0.01 | $20.82 | $20.82 | 3,700 |
| 10:15 AM | $20.83 | Up $0.04 | $20.84 | $20.80 | 13,200 |
| 10:14 AM | $20.79 | Up $0.00 | $20.79 | $20.77 | 3,300 |
| 10:13 AM | $20.79 | Down $ -0.05 | $20.84 | $20.79 | 18,100 |
| 10:12 AM | $20.84 | Up $0.01 | $20.84 | $20.82 | 2,700 |
| 10:11 AM | $20.83 | Up $0.01 | $20.83 | $20.82 | 7,100 |
| 10:10 AM | $20.82 | Up $0.00 | $20.82 | $20.82 | 16,700 |
| 10:09 AM | $20.82 | Down $ -0.02 | $20.83 | $20.82 | 3,300 |
| 10:08 AM | $20.84 | Up $0.03 | $20.84 | $20.82 | 2,000 |
| 10:07 AM | $20.81 | Up $0.01 | $20.82 | $20.80 | 4,000 |
| 10:06 AM | $20.80 | Down $ -0.01 | $20.82 | $20.80 | 9,200 |
| 10:05 AM | $20.81 | Up $0.01 | $20.81 | $20.80 | 1,600 |
| 10:04 AM | $20.80 | Up $0.00 | $20.80 | $20.80 | 2,800 |
| 10:03 AM | $20.80 | Up $0.04 | $20.80 | $20.77 | 11,200 |
| 10:02 AM | $20.76 | Up $0.01 | $20.76 | $20.75 | 5,000 |
| 10:01 AM | $20.75 | Up $0.01 | $20.76 | $20.74 | 8,800 |
| 10:00 AM | $20.74 | Up $0.00 | $20.75 | $20.74 | 7,900 |
| 09:59 AM | $20.74 | Up $0.00 | $20.75 | $20.74 | 2,200 |
| 09:58 AM | $20.74 | Down $ -0.02 | $20.75 | $20.74 | 3,000 |
| 09:57 AM | $20.76 | Up $0.01 | $20.76 | $20.75 | 6,600 |
| 09:56 AM | $20.75 | Up $0.00 | $20.75 | $20.74 | 1,900 |
| 09:55 AM | $20.75 | Up $0.01 | $20.75 | $20.73 | 5,300 |
| 09:54 AM | $20.74 | Up $0.01 | $20.74 | $20.73 | 3,000 |
| 09:53 AM | $20.73 | Up $0.00 | $20.74 | $20.73 | 6,400 |
| 09:52 AM | $20.73 | Down $ -0.01 | $20.73 | $20.73 | 13,000 |
| 09:51 AM | $20.74 | Up $0.00 | $20.74 | $20.74 | 2,000 |
| 09:50 AM | $20.74 | Down $ -0.01 | $20.75 | $20.73 | 5,800 |
| 09:49 AM | $20.75 | Up $0.00 | $20.76 | $20.73 | 14,400 |
| 09:48 AM | $20.75 | Up $0.02 | $20.75 | $20.73 | 17,800 |
| 09:47 AM | $20.73 | Down $ -0.01 | $20.74 | $20.72 | 19,600 |
| 09:46 AM | $20.74 | Up $0.01 | $20.74 | $20.72 | 8,100 |
| 09:45 AM | $20.73 | Down $ -0.04 | $20.76 | $20.73 | 7,200 |
| 09:44 AM | $20.76 | Up $0.01 | $20.77 | $20.76 | 6,500 |
| 09:43 AM | $20.75 | Up $0.01 | $20.75 | $20.73 | 4,600 |
| 09:42 AM | $20.74 | Down $ -0.03 | $20.76 | $20.74 | 1,700 |
| 09:41 AM | $20.77 | Down $ -0.04 | $20.84 | $20.77 | 63,800 |
| 09:40 AM | $20.81 | Up $0.00 | $20.83 | $20.81 | 13,800 |
| 09:39 AM | $20.81 | Up $0.00 | $20.82 | $20.81 | 19,800 |
| 09:38 AM | $20.81 | Down $ -0.03 | $20.82 | $20.81 | 4,300 |
| 09:37 AM | $20.84 | Up $0.01 | $20.84 | $20.80 | 9,300 |
| 09:36 AM | $20.83 | Up $0.01 | $20.84 | $20.82 | 16,900 |
| 09:35 AM | $20.82 | Up $0.09 | $20.83 | $20.71 | 46,600 |
| 09:34 AM | $20.73 | Up $0.01 | $20.73 | $20.72 | 22,400 |
| 09:33 AM | $20.72 | Down $ -0.04 | $20.74 | $20.71 | 23,000 |
| 09:32 AM | $20.75 | Down $ -0.07 | $20.81 | $20.75 | 4,200 |
| 09:31 AM | $20.82 | Up $0.11 | $20.83 | $20.72 | 56,200 |
| 09:30 AM | $20.71 | Up $0.05 | $20.73 | $20.65 | 129,000 |
| Previous close | $20.66 | ||||
One month history
| Date | Closing | Opening | High | Low | Volume |
|---|---|---|---|---|---|
| 05/11/2025 | $20.66 | $20.57 | $20.75 | $20.57 | 8,865,300 |
| 04/11/2025 | $20.48 | $20.44 | $20.48 | $20.40 | 2,493,600 |
| 03/11/2025 | $20.50 | $20.35 | $20.51 | $20.30 | 3,331,700 |
| 31/10/2025 | $20.51 | $20.57 | $20.60 | $20.51 | 3,386,800 |
| 30/10/2025 | $20.62 | $20.68 | $20.69 | $20.54 | 2,434,100 |
| 29/10/2025 | $20.57 | $20.57 | $20.61 | $20.46 | 3,558,000 |
| 28/10/2025 | $20.85 | $20.90 | $20.98 | $20.84 | 2,534,400 |
| 27/10/2025 | $20.91 | $21.01 | $21.02 | $20.86 | 3,324,600 |
| 24/10/2025 | $21.08 | $21.11 | $21.14 | $21.00 | 1,858,300 |
| 23/10/2025 | $21.12 | $21.13 | $21.15 | $21.09 | 2,314,900 |
| 22/10/2025 | $21.26 | $21.24 | $21.29 | $21.21 | 1,620,200 |
| 21/10/2025 | $21.10 | $21.08 | $21.13 | $21.03 | 2,446,000 |
| 20/10/2025 | $21.14 | $21.27 | $21.29 | $21.13 | 3,068,900 |
| 17/10/2025 | $21.48 | $21.50 | $21.58 | $21.45 | 5,887,200 |
| 16/10/2025 | $21.20 | $21.18 | $21.23 | $21.13 | 4,232,400 |
| 15/10/2025 | $21.19 | $21.24 | $21.25 | $21.10 | 2,695,800 |
| 14/10/2025 | $21.25 | $21.19 | $21.26 | $21.12 | 2,806,800 |
| 10/10/2025 | $21.34 | $21.33 | $21.41 | $21.30 | 3,286,900 |
| 09/10/2025 | $21.26 | $21.32 | $21.34 | $21.25 | 2,215,300 |
| 08/10/2025 | $21.18 | $21.33 | $21.37 | $21.15 | 4,504,000 |
| 07/10/2025 | $21.64 | $21.69 | $21.74 | $21.64 | 2,278,400 |
| 06/10/2025 | $21.66 | $21.62 | $21.71 | $21.60 | 1,976,500 |
| 03/10/2025 | $21.89 | $21.89 | $21.93 | $21.86 | 1,304,400 |
| 02/10/2025 | $21.75 | $21.77 | $21.84 | $21.73 | 2,454,700 |
| 01/10/2025 | $22.06 | $22.02 | $22.09 | $21.99 | 1,895,400 |
| 30/09/2025 | $21.92 | $21.84 | $21.96 | $21.81 | 3,445,800 |
| 29/09/2025 | $21.92 | $21.96 | $21.97 | $21.87 | 2,070,800 |
| 26/09/2025 | $21.83 | $21.90 | $21.92 | $21.80 | 1,874,100 |
| 24/09/2025 | $21.97 | $21.79 | $21.98 | $21.78 | 1,945,300 |
| 23/09/2025 | $21.90 | $21.86 | $21.98 | $21.80 | 2,183,800 |
Graphs are not available, please refer to the detailed table