Find a quote
TELUS CORPORATION
17.18 Up 0.09 (0.52 %)
Delayed : 2026/06/05 17:40:00
- Previous close $17.09
- Opening $17.06
- Today High $17.21
- Today Low $17.05
- Price Bid $17.16
- Price Ask $17.16
- 52 Weeks High $23.18
- 52 Weeks Low $16.18
- Size Bid 58
- Size Ask 346
- Volume 7,965,359
Intraday history
| Hour | Last | Change | High | Low | Volume |
|---|---|---|---|---|---|
| 04:00 PM | $17.18 | Up $0.01 | $17.18 | $17.18 | 2,456,900 |
| 03:59 PM | $17.17 | Down $ -0.02 | $17.19 | $17.17 | 197,200 |
| 03:58 PM | $17.19 | Up $0.01 | $17.19 | $17.18 | 48,400 |
| 03:57 PM | $17.19 | Down $ -0.01 | $17.19 | $17.19 | 39,400 |
| 03:56 PM | $17.19 | Up $0.00 | $17.20 | $17.19 | 53,000 |
| 03:55 PM | $17.19 | Up $0.00 | $17.19 | $17.19 | 16,700 |
| 03:54 PM | $17.19 | Up $0.00 | $17.19 | $17.19 | 7,800 |
| 03:53 PM | $17.19 | Up $0.00 | $17.20 | $17.18 | 20,700 |
| 03:52 PM | $17.19 | Up $0.00 | $17.20 | $17.19 | 48,000 |
| 03:51 PM | $17.19 | Up $0.01 | $17.19 | $17.18 | 2,600 |
| 03:50 PM | $17.19 | Down $ -0.01 | $17.20 | $17.17 | 36,100 |
| 03:49 PM | $17.20 | Up $0.02 | $17.20 | $17.18 | 17,700 |
| 03:48 PM | $17.18 | Up $0.00 | $17.19 | $17.18 | 8,900 |
| 03:47 PM | $17.18 | Up $0.00 | $17.18 | $17.17 | 12,000 |
| 03:46 PM | $17.17 | Up $0.00 | $17.18 | $17.17 | 25,200 |
| 03:45 PM | $17.17 | Down $0.00 | $17.18 | $17.16 | 9,300 |
| 03:44 PM | $17.18 | Up $0.02 | $17.18 | $17.16 | 17,500 |
| 03:43 PM | $17.16 | Down $ -0.01 | $17.18 | $17.16 | 9,900 |
| 03:42 PM | $17.17 | Up $0.01 | $17.18 | $17.17 | 9,000 |
| 03:41 PM | $17.17 | Down $ -0.03 | $17.19 | $17.17 | 35,000 |
| 03:40 PM | $17.19 | Up $0.01 | $17.20 | $17.18 | 21,000 |
| 03:39 PM | $17.18 | Down $ -0.01 | $17.19 | $17.18 | 5,200 |
| 03:38 PM | $17.19 | Up $0.00 | $17.20 | $17.19 | 11,100 |
| 03:37 PM | $17.19 | Up $0.00 | $17.20 | $17.19 | 13,800 |
| 03:36 PM | $17.19 | Up $0.01 | $17.19 | $17.18 | 5,100 |
| 03:35 PM | $17.18 | Down $ -0.02 | $17.20 | $17.18 | 20,400 |
| 03:34 PM | $17.20 | Up $0.01 | $17.20 | $17.19 | 5,600 |
| 03:33 PM | $17.19 | Down $ -0.02 | $17.21 | $17.18 | 76,500 |
| 03:32 PM | $17.21 | Up $0.02 | $17.21 | $17.19 | 28,900 |
| 03:31 PM | $17.20 | Up $0.00 | $17.20 | $17.19 | 3,400 |
| 03:30 PM | $17.20 | Down $0.00 | $17.21 | $17.20 | 17,200 |
| 03:29 PM | $17.20 | Up $0.02 | $17.21 | $17.19 | 39,200 |
| 03:28 PM | $17.18 | Down $0.00 | $17.19 | $17.18 | 2,500 |
| 03:27 PM | $17.19 | Up $0.01 | $17.19 | $17.18 | 21,500 |
| 03:26 PM | $17.18 | Down $ -0.01 | $17.19 | $17.18 | 12,800 |
| 03:25 PM | $17.19 | Down $ -0.01 | $17.19 | $17.19 | 5,200 |
| 03:24 PM | $17.19 | Up $0.01 | $17.19 | $17.17 | 9,800 |
| 03:23 PM | $17.19 | Down $ -0.01 | $17.19 | $17.18 | 6,400 |
| 03:22 PM | $17.19 | Up $0.00 | $17.20 | $17.19 | 5,800 |
| 03:21 PM | $17.19 | Up $0.01 | $17.20 | $17.18 | 45,300 |
| 03:20 PM | $17.18 | Up $0.03 | $17.19 | $17.15 | 70,600 |
| 03:19 PM | $17.15 | Up $0.01 | $17.15 | $17.14 | 14,400 |
| 03:18 PM | $17.14 | Up $0.01 | $17.14 | $17.13 | 8,000 |
| 03:17 PM | $17.13 | Up $0.01 | $17.13 | $17.12 | 2,000 |
| 03:16 PM | $17.12 | Up $0.00 | $17.13 | $17.11 | 7,600 |
| 03:15 PM | $17.12 | Down $ -0.01 | $17.13 | $17.12 | 14,700 |
| 03:14 PM | $17.13 | Up $0.00 | $17.13 | $17.12 | 11,300 |
| 03:13 PM | $17.13 | Up $0.00 | $17.13 | $17.13 | 2,000 |
| 03:12 PM | $17.13 | Up $0.00 | $17.14 | $17.13 | 4,800 |
| 03:11 PM | $17.13 | Down $0.00 | $17.13 | $17.13 | 2,700 |
| 03:10 PM | $17.13 | Up $0.00 | $17.14 | $17.13 | 24,900 |
| 03:09 PM | $17.13 | Up $0.00 | $17.14 | $17.12 | 10,500 |
| 03:08 PM | $17.13 | Up $0.00 | $17.13 | $17.12 | 11,700 |
| 03:07 PM | $17.12 | Up $0.01 | $17.12 | $17.12 | 1,200 |
| 03:06 PM | $17.12 | Down $ -0.01 | $17.12 | $17.11 | 5,800 |
| 03:05 PM | $17.12 | Down $ -0.01 | $17.13 | $17.12 | 12,800 |
| 03:04 PM | $17.13 | Up $0.00 | $17.14 | $17.13 | 4,400 |
| 03:03 PM | $17.13 | Up $0.01 | $17.14 | $17.12 | 34,300 |
| 03:02 PM | $17.12 | Up $0.00 | $17.12 | $17.12 | 900 |
| 03:01 PM | $17.12 | Up $0.00 | $17.13 | $17.11 | 4,800 |
| 03:00 PM | $17.12 | Up $0.00 | $17.13 | $17.11 | 21,900 |
| 02:59 PM | $17.12 | Down $ -0.01 | $17.13 | $17.12 | 3,000 |
| 02:58 PM | $17.13 | Down $ -0.01 | $17.13 | $17.12 | 2,400 |
| 02:57 PM | $17.14 | Up $0.01 | $17.14 | $17.13 | 3,100 |
| 02:56 PM | $17.13 | Down $ -0.01 | $17.15 | $17.13 | 9,200 |
| 02:55 PM | $17.14 | Up $0.01 | $17.14 | $17.13 | 22,500 |
| 02:54 PM | $17.13 | Down $ -0.02 | $17.15 | $17.13 | 10,000 |
| 02:53 PM | $17.15 | Down $ -0.01 | $17.16 | $17.15 | 19,100 |
| 02:52 PM | $17.16 | Up $0.02 | $17.16 | $17.15 | 3,500 |
| 02:51 PM | $17.15 | Down $ -0.02 | $17.16 | $17.15 | 5,100 |
| 02:50 PM | $17.17 | Up $0.02 | $17.17 | $17.15 | 51,300 |
| 02:49 PM | $17.15 | Down $0.00 | $17.16 | $17.15 | 83,500 |
| 02:48 PM | $17.15 | Up $0.00 | $17.16 | $17.15 | 59,000 |
| 02:47 PM | $17.15 | Up $0.00 | $17.16 | $17.15 | 102,600 |
| 02:46 PM | $17.15 | Up $0.01 | $17.16 | $17.15 | 12,200 |
| 02:45 PM | $17.14 | Up $0.00 | $17.15 | $17.14 | 3,200 |
| 02:44 PM | $17.14 | Up $0.00 | $17.16 | $17.14 | 76,600 |
| 02:43 PM | $17.14 | Up $0.00 | $17.14 | $17.14 | 800 |
| 02:42 PM | $17.14 | Up $0.01 | $17.15 | $17.13 | 101,800 |
| 02:41 PM | $17.13 | Down $ -0.02 | $17.14 | $17.13 | 6,600 |
| 02:40 PM | $17.15 | Up $0.01 | $17.15 | $17.14 | 15,400 |
| 02:39 PM | $17.14 | Up $0.01 | $17.14 | $17.13 | 7,100 |
| 02:38 PM | $17.13 | Up $0.00 | $17.14 | $17.13 | 6,500 |
| 02:37 PM | $17.13 | Up $0.00 | $17.14 | $17.13 | 200 |
| 02:36 PM | $17.13 | Down $ -0.01 | $17.14 | $17.13 | 200 |
| 02:35 PM | $17.14 | Up $0.00 | $17.15 | $17.13 | 35,500 |
| 02:34 PM | $17.14 | Up $0.02 | $17.14 | $17.13 | 27,800 |
| 02:33 PM | $17.13 | Up $0.01 | $17.13 | $17.12 | 5,000 |
| 02:32 PM | $17.12 | Down $ -0.01 | $17.13 | $17.12 | 9,800 |
| 02:31 PM | $17.12 | Down $ -0.01 | $17.13 | $17.12 | 5,500 |
| 02:30 PM | $17.13 | Up $0.00 | $17.13 | $17.13 | 800 |
| 02:29 PM | $17.13 | Up $0.00 | $17.13 | $17.13 | 2,800 |
| 02:28 PM | $17.13 | Up $0.00 | $17.13 | $17.13 | 100 |
| 02:27 PM | $17.12 | Up $0.00 | $17.13 | $17.12 | 1,600 |
| 02:26 PM | $17.12 | Up $0.00 | $17.13 | $17.12 | 5,500 |
| 02:25 PM | $17.12 | Up $0.01 | $17.12 | $17.12 | 15,400 |
| 02:24 PM | $17.11 | Up $0.00 | $17.12 | $17.11 | 2,600 |
| 02:23 PM | $17.11 | Up $0.00 | $17.12 | $17.10 | 21,300 |
| 02:22 PM | $17.11 | Down $ -0.01 | $17.12 | $17.11 | 3,500 |
| 02:21 PM | $17.12 | Up $0.00 | $17.12 | $17.12 | 1,000 |
| 02:20 PM | $17.12 | Up $0.02 | $17.12 | $17.11 | 3,900 |
| 02:19 PM | $17.11 | Down $0.00 | $17.11 | $17.10 | 200 |
| 02:18 PM | $17.11 | Up $0.01 | $17.11 | $17.11 | 600 |
| 02:17 PM | $17.10 | Up $0.00 | $17.10 | $17.10 | 900 |
| 02:16 PM | $17.10 | Up $0.02 | $17.10 | $17.09 | 44,400 |
| 02:15 PM | $17.09 | Up $0.00 | $17.09 | $17.09 | 100 |
| 02:14 PM | $17.09 | Up $0.00 | $17.09 | $17.09 | 1,700 |
| 02:13 PM | $17.09 | Up $0.01 | $17.09 | $17.09 | 23,000 |
| 02:12 PM | $17.08 | Up $0.00 | $17.08 | $17.08 | 900 |
| 02:11 PM | $17.08 | Down $0.00 | $17.09 | $17.08 | 13,700 |
| 02:10 PM | $17.08 | Down $ -0.01 | $17.09 | $17.08 | 3,100 |
| 02:09 PM | $17.09 | Up $0.00 | $17.09 | $17.09 | 300 |
| 02:07 PM | $17.09 | Up $0.01 | $17.09 | $17.07 | 7,900 |
| 02:07 PM | $17.09 | Up $0.00 | $17.09 | $17.07 | 0 |
| 02:06 PM | $17.08 | Up $0.00 | $17.08 | $17.07 | 1,600 |
| 02:05 PM | $17.07 | Up $0.00 | $17.07 | $17.07 | 7,500 |
| 02:04 PM | $17.07 | Up $0.00 | $17.07 | $17.07 | 300 |
| 02:03 PM | $17.07 | Up $0.00 | $17.08 | $17.07 | 18,200 |
| 02:02 PM | $17.07 | Down $0.00 | $17.08 | $17.07 | 700 |
| 02:01 PM | $17.08 | Down $0.00 | $17.08 | $17.08 | 4,600 |
| 02:00 PM | $17.08 | Up $0.01 | $17.08 | $17.08 | 1,300 |
| 01:59 PM | $17.07 | Down $ -0.01 | $17.08 | $17.07 | 400 |
| 01:58 PM | $17.08 | Up $0.00 | $17.08 | $17.08 | 200 |
| 01:57 PM | $17.08 | Up $0.00 | $17.08 | $17.07 | 200 |
| 01:56 PM | $17.07 | Up $0.01 | $17.08 | $17.07 | 1,200 |
| 01:55 PM | $17.06 | Down $ -0.01 | $17.07 | $17.06 | 300 |
| 01:54 PM | $17.07 | Up $0.01 | $17.07 | $17.06 | 200 |
| 01:53 PM | $17.06 | Up $0.00 | $17.07 | $17.06 | 10,200 |
| 01:52 PM | $17.06 | Down $ -0.01 | $17.07 | $17.06 | 7,000 |
| 01:51 PM | $17.07 | Up $0.01 | $17.07 | $17.07 | 3,000 |
| 01:50 PM | $17.06 | Down $ -0.01 | $17.07 | $17.06 | 3,100 |
| 01:49 PM | $17.07 | Down $ -0.01 | $17.07 | $17.06 | 7,600 |
| 01:48 PM | $17.08 | Down $0.00 | $17.08 | $17.08 | 17,500 |
| 01:47 PM | $17.08 | Down $ -0.03 | $17.11 | $17.08 | 104,200 |
| 01:46 PM | $17.11 | Down $0.00 | $17.11 | $17.10 | 53,700 |
| 01:45 PM | $17.12 | Up $0.01 | $17.12 | $17.10 | 62,800 |
| 01:44 PM | $17.11 | Up $0.00 | $17.11 | $17.10 | 10,500 |
| 01:43 PM | $17.10 | Up $0.00 | $17.10 | $17.10 | 700 |
| 01:42 PM | $17.10 | Up $0.00 | $17.10 | $17.09 | 3,400 |
| 01:41 PM | $17.10 | Up $0.00 | $17.10 | $17.10 | 23,600 |
| 01:40 PM | $17.10 | Down $ -0.01 | $17.10 | $17.10 | 9,000 |
| 01:39 PM | $17.11 | Up $0.00 | $17.11 | $17.11 | 15,500 |
| 01:38 PM | $17.11 | Down $0.00 | $17.11 | $17.11 | 200 |
| 01:37 PM | $17.11 | Up $0.01 | $17.11 | $17.10 | 7,700 |
| 01:36 PM | $17.10 | Down $ -0.01 | $17.11 | $17.10 | 20,400 |
| 01:35 PM | $17.11 | Down $ -0.01 | $17.11 | $17.11 | 300 |
| 01:34 PM | $17.12 | Up $0.01 | $17.12 | $17.12 | 2,000 |
| 01:33 PM | $17.11 | Up $0.00 | $17.11 | $17.11 | 200 |
| 01:32 PM | $17.11 | Up $0.00 | $17.13 | $17.11 | 11,300 |
| 01:30 PM | $17.11 | Down $ -0.03 | $17.14 | $17.11 | 39,200 |
| 01:30 PM | $17.11 | Up $0.00 | $17.14 | $17.11 | 0 |
| 01:29 PM | $17.14 | Up $0.00 | $17.14 | $17.13 | 700 |
| 01:28 PM | $17.14 | Up $0.00 | $17.14 | $17.14 | 200 |
| 01:27 PM | $17.14 | Up $0.00 | $17.14 | $17.14 | 400 |
| 01:26 PM | $17.14 | Up $0.00 | $17.14 | $17.14 | 1,200 |
| 01:25 PM | $17.14 | Up $0.01 | $17.14 | $17.13 | 3,600 |
| 01:24 PM | $17.13 | Up $0.01 | $17.13 | $17.13 | 1,800 |
| 01:22 PM | $17.12 | Down $ -0.02 | $17.14 | $17.12 | 10,800 |
| 01:22 PM | $17.12 | Up $0.00 | $17.14 | $17.12 | 0 |
| 01:21 PM | $17.14 | Up $0.00 | $17.14 | $17.14 | 300 |
| 01:19 PM | $17.14 | Up $0.00 | $17.14 | $17.14 | 300 |
| 01:19 PM | $17.14 | Up $0.00 | $17.14 | $17.14 | 0 |
| 01:18 PM | $17.14 | Up $0.01 | $17.14 | $17.14 | 4,600 |
| 01:17 PM | $17.13 | Up $0.00 | $17.14 | $17.13 | 4,000 |
| 01:16 PM | $17.13 | Down $ -0.01 | $17.14 | $17.13 | 7,400 |
| 01:15 PM | $17.14 | Down $ -0.01 | $17.14 | $17.14 | 300 |
| 01:14 PM | $17.15 | Down $ -0.01 | $17.16 | $17.14 | 11,600 |
| 01:13 PM | $17.16 | Up $0.01 | $17.16 | $17.14 | 3,600 |
| 01:12 PM | $17.15 | Up $0.00 | $17.16 | $17.15 | 22,700 |
| 01:11 PM | $17.15 | Down $ -0.01 | $17.16 | $17.15 | 4,100 |
| 01:10 PM | $17.16 | Down $ -0.01 | $17.18 | $17.16 | 18,400 |
| 01:09 PM | $17.17 | Up $0.01 | $17.17 | $17.16 | 98,000 |
| 01:08 PM | $17.16 | Up $0.01 | $17.16 | $17.15 | 7,000 |
| 01:07 PM | $17.15 | Up $0.00 | $17.15 | $17.14 | 3,600 |
| 01:06 PM | $17.15 | Up $0.01 | $17.15 | $17.14 | 4,200 |
| 01:05 PM | $17.14 | Up $0.00 | $17.15 | $17.14 | 16,500 |
| 01:04 PM | $17.14 | Up $0.00 | $17.14 | $17.14 | 1,400 |
| 01:03 PM | $17.14 | Up $0.00 | $17.14 | $17.14 | 2,500 |
| 01:02 PM | $17.14 | Up $0.01 | $17.14 | $17.14 | 11,200 |
| 01:01 PM | $17.13 | Up $0.01 | $17.13 | $17.12 | 4,700 |
| 01:00 PM | $17.12 | Down $ -0.01 | $17.13 | $17.12 | 300 |
| 12:59 PM | $17.13 | Up $0.00 | $17.13 | $17.12 | 6,100 |
| 12:58 PM | $17.13 | Up $0.02 | $17.13 | $17.11 | 12,700 |
| 12:57 PM | $17.10 | Down $ -0.01 | $17.11 | $17.10 | 11,700 |
| 12:56 PM | $17.11 | Down $ -0.02 | $17.12 | $17.11 | 9,700 |
| 12:55 PM | $17.13 | Up $0.00 | $17.13 | $17.12 | 1,000 |
| 12:54 PM | $17.12 | Up $0.01 | $17.12 | $17.12 | 1,300 |
| 12:53 PM | $17.11 | Up $0.00 | $17.12 | $17.11 | 1,600 |
| 12:52 PM | $17.11 | Down $ -0.01 | $17.12 | $17.11 | 400 |
| 12:51 PM | $17.12 | Down $ -0.02 | $17.15 | $17.12 | 17,400 |
| 12:50 PM | $17.14 | Up $0.01 | $17.14 | $17.13 | 2,200 |
| 12:49 PM | $17.13 | Down $ -0.01 | $17.14 | $17.13 | 200 |
| 12:48 PM | $17.14 | Up $0.00 | $17.15 | $17.14 | 3,200 |
| 12:46 PM | $17.14 | Up $0.03 | $17.14 | $17.12 | 12,500 |
| 12:46 PM | $17.14 | Up $0.00 | $17.14 | $17.12 | 0 |
| 12:45 PM | $17.11 | Down $ -0.01 | $17.13 | $17.11 | 19,600 |
| 12:44 PM | $17.12 | Down $ -0.02 | $17.13 | $17.12 | 10,100 |
| 12:43 PM | $17.14 | Down $ -0.01 | $17.16 | $17.14 | 20,300 |
| 12:42 PM | $17.15 | Up $0.00 | $17.15 | $17.14 | 900 |
| 12:41 PM | $17.15 | Down $0.00 | $17.15 | $17.15 | 1,000 |
| 12:39 PM | $17.15 | Up $0.04 | $17.15 | $17.11 | 82,600 |
| 12:39 PM | $17.15 | Up $0.00 | $17.15 | $17.11 | 0 |
| 12:38 PM | $17.11 | Down $ -0.01 | $17.12 | $17.11 | 8,300 |
| 12:37 PM | $17.12 | Down $ -0.01 | $17.12 | $17.11 | 1,000 |
| 12:36 PM | $17.12 | Up $0.01 | $17.12 | $17.12 | 400 |
| 12:35 PM | $17.12 | Down $ -0.01 | $17.12 | $17.11 | 400 |
| 12:34 PM | $17.12 | Up $0.00 | $17.12 | $17.12 | 2,800 |
| 12:33 PM | $17.12 | Up $0.01 | $17.13 | $17.11 | 34,300 |
| 12:32 PM | $17.12 | Down $ -0.01 | $17.12 | $17.12 | 16,000 |
| 12:31 PM | $17.12 | Up $0.02 | $17.12 | $17.11 | 2,400 |
| 12:30 PM | $17.11 | Down $ -0.01 | $17.12 | $17.11 | 6,000 |
| 12:28 PM | $17.12 | Down $ -0.02 | $17.13 | $17.12 | 13,000 |
| 12:28 PM | $17.12 | Up $0.00 | $17.13 | $17.12 | 0 |
| 12:27 PM | $17.13 | Up $0.00 | $17.13 | $17.12 | 7,400 |
| 12:26 PM | $17.13 | Up $0.00 | $17.13 | $17.12 | 700 |
| 12:25 PM | $17.13 | Up $0.02 | $17.13 | $17.12 | 2,800 |
| 12:24 PM | $17.11 | Up $0.00 | $17.12 | $17.11 | 3,200 |
| 12:22 PM | $17.11 | Down $ -0.01 | $17.11 | $17.11 | 8,900 |
| 12:22 PM | $17.11 | Up $0.00 | $17.11 | $17.11 | 0 |
| 12:21 PM | $17.12 | Down $ -0.01 | $17.12 | $17.12 | 3,800 |
| 12:20 PM | $17.13 | Up $0.00 | $17.15 | $17.13 | 14,000 |
| 12:19 PM | $17.13 | Down $ -0.01 | $17.14 | $17.13 | 1,300 |
| 12:18 PM | $17.14 | Up $0.01 | $17.14 | $17.12 | 2,300 |
| 12:17 PM | $17.13 | Up $0.00 | $17.13 | $17.12 | 5,200 |
| 12:16 PM | $17.12 | Down $0.00 | $17.12 | $17.12 | 4,000 |
| 12:15 PM | $17.13 | Up $0.02 | $17.13 | $17.12 | 8,800 |
| 12:14 PM | $17.11 | Up $0.00 | $17.12 | $17.11 | 3,200 |
| 12:13 PM | $17.11 | Up $0.00 | $17.11 | $17.11 | 1,500 |
| 12:12 PM | $17.11 | Up $0.00 | $17.11 | $17.11 | 300 |
| 12:10 PM | $17.11 | Down $ -0.02 | $17.12 | $17.11 | 6,000 |
| 12:10 PM | $17.11 | Up $0.00 | $17.12 | $17.11 | 0 |
| 12:09 PM | $17.12 | Up $0.00 | $17.12 | $17.12 | 8,700 |
| 12:08 PM | $17.12 | Up $0.01 | $17.12 | $17.11 | 16,700 |
| 12:07 PM | $17.11 | Up $0.02 | $17.11 | $17.09 | 3,200 |
| 12:06 PM | $17.09 | Down $ -0.01 | $17.10 | $17.09 | 1,400 |
| 12:05 PM | $17.10 | Up $0.00 | $17.10 | $17.10 | 19,400 |
| 12:04 PM | $17.10 | Up $0.00 | $17.10 | $17.10 | 100 |
| 12:03 PM | $17.10 | Up $0.01 | $17.10 | $17.09 | 1,500 |
| 12:02 PM | $17.09 | Up $0.00 | $17.09 | $17.09 | 1,400 |
| 12:01 PM | $17.09 | Up $0.00 | $17.10 | $17.08 | 7,600 |
| 12:00 PM | $17.09 | Up $0.01 | $17.10 | $17.09 | 2,300 |
| 11:59 AM | $17.08 | Down $ -0.01 | $17.09 | $17.08 | 1,400 |
| 11:58 AM | $17.09 | Up $0.01 | $17.09 | $17.09 | 2,000 |
| 11:57 AM | $17.08 | Up $0.00 | $17.08 | $17.08 | 21,300 |
| 11:56 AM | $17.08 | Down $ -0.01 | $17.09 | $17.08 | 37,100 |
| 11:55 AM | $17.09 | Up $0.01 | $17.09 | $17.08 | 1,400 |
| 11:54 AM | $17.08 | Up $0.00 | $17.08 | $17.08 | 100 |
| 11:53 AM | $17.08 | Up $0.00 | $17.08 | $17.08 | 600 |
| 11:52 AM | $17.08 | Up $0.00 | $17.08 | $17.08 | 3,000 |
| 11:51 AM | $17.08 | Up $0.00 | $17.08 | $17.07 | 4,400 |
| 11:50 AM | $17.08 | Up $0.00 | $17.08 | $17.07 | 14,800 |
| 11:49 AM | $17.08 | Down $ -0.01 | $17.08 | $17.08 | 7,900 |
| 11:48 AM | $17.09 | Up $0.01 | $17.09 | $17.08 | 2,800 |
| 11:47 AM | $17.08 | Down $ -0.01 | $17.09 | $17.08 | 5,600 |
| 11:46 AM | $17.09 | Down $ -0.01 | $17.09 | $17.09 | 7,000 |
| 11:45 AM | $17.10 | Up $0.00 | $17.10 | $17.10 | 400 |
| 11:44 AM | $17.10 | Up $0.01 | $17.10 | $17.09 | 4,900 |
| 11:43 AM | $17.09 | Up $0.02 | $17.10 | $17.07 | 42,500 |
| 11:42 AM | $17.07 | Down $ -0.01 | $17.08 | $17.07 | 6,300 |
| 11:41 AM | $17.08 | Up $0.00 | $17.08 | $17.07 | 2,500 |
| 11:40 AM | $17.08 | Down $ -0.01 | $17.10 | $17.08 | 8,300 |
| 11:39 AM | $17.09 | Up $0.01 | $17.10 | $17.08 | 10,400 |
| 11:38 AM | $17.08 | Down $ -0.01 | $17.08 | $17.08 | 1,300 |
| 11:36 AM | $17.09 | Down $ -0.02 | $17.10 | $17.08 | 65,700 |
| 11:36 AM | $17.09 | Up $0.00 | $17.10 | $17.08 | 0 |
| 11:35 AM | $17.11 | Down $0.00 | $17.11 | $17.11 | 1,900 |
| 11:34 AM | $17.11 | Down $0.00 | $17.12 | $17.11 | 11,600 |
| 11:33 AM | $17.12 | Down $ -0.02 | $17.13 | $17.12 | 3,200 |
| 11:32 AM | $17.13 | Up $0.00 | $17.14 | $17.13 | 5,500 |
| 11:31 AM | $17.13 | Up $0.00 | $17.14 | $17.13 | 300 |
| 11:30 AM | $17.13 | Down $ -0.01 | $17.13 | $17.13 | 100 |
| 11:29 AM | $17.14 | Up $0.01 | $17.14 | $17.13 | 500 |
| 11:28 AM | $17.13 | Down $ -0.01 | $17.13 | $17.12 | 5,900 |
| 11:27 AM | $17.14 | Up $0.00 | $17.14 | $17.13 | 8,100 |
| 11:26 AM | $17.14 | Up $0.01 | $17.14 | $17.12 | 21,400 |
| 11:25 AM | $17.13 | Down $ -0.01 | $17.14 | $17.13 | 2,000 |
| 11:24 AM | $17.14 | Up $0.01 | $17.14 | $17.13 | 6,700 |
| 11:23 AM | $17.13 | Down $ -0.01 | $17.14 | $17.13 | 2,700 |
| 11:22 AM | $17.14 | Down $ -0.01 | $17.14 | $17.13 | 9,100 |
| 11:21 AM | $17.15 | Up $0.00 | $17.15 | $17.15 | 400 |
| 11:20 AM | $17.15 | Down $ -0.01 | $17.15 | $17.14 | 2,400 |
| 11:19 AM | $17.16 | Up $0.01 | $17.16 | $17.14 | 14,800 |
| 11:18 AM | $17.15 | Down $ -0.02 | $17.18 | $17.15 | 71,900 |
| 11:17 AM | $17.17 | Up $0.00 | $17.17 | $17.17 | 7,300 |
| 11:16 AM | $17.17 | Down $ -0.01 | $17.17 | $17.17 | 14,300 |
| 11:14 AM | $17.18 | Up $0.00 | $17.19 | $17.17 | 10,300 |
| 11:14 AM | $17.18 | Up $0.00 | $17.19 | $17.17 | 0 |
| 11:13 AM | $17.18 | Up $0.02 | $17.19 | $17.16 | 15,900 |
| 11:12 AM | $17.16 | Up $0.02 | $17.16 | $17.15 | 7,100 |
| 11:11 AM | $17.15 | Up $0.00 | $17.15 | $17.14 | 32,500 |
| 11:10 AM | $17.14 | Up $0.00 | $17.15 | $17.14 | 1,700 |
| 11:09 AM | $17.14 | Up $0.00 | $17.15 | $17.14 | 1,500 |
| 11:08 AM | $17.14 | Up $0.00 | $17.14 | $17.13 | 5,400 |
| 11:07 AM | $17.14 | Down $0.00 | $17.14 | $17.14 | 2,500 |
| 11:06 AM | $17.15 | Up $0.00 | $17.15 | $17.14 | 2,400 |
| 11:05 AM | $17.15 | Up $0.01 | $17.15 | $17.13 | 6,300 |
| 11:04 AM | $17.14 | Down $ -0.01 | $17.14 | $17.14 | 3,800 |
| 11:03 AM | $17.15 | Up $0.00 | $17.15 | $17.15 | 1,800 |
| 11:02 AM | $17.15 | Up $0.00 | $17.15 | $17.14 | 3,300 |
| 11:01 AM | $17.14 | Up $0.00 | $17.14 | $17.13 | 8,600 |
| 11:00 AM | $17.14 | Up $0.00 | $17.14 | $17.13 | 400 |
| 10:59 AM | $17.14 | Up $0.00 | $17.14 | $17.13 | 2,100 |
| 10:58 AM | $17.14 | Up $0.01 | $17.14 | $17.13 | 10,100 |
| 10:57 AM | $17.13 | Up $0.00 | $17.13 | $17.13 | 2,700 |
| 10:56 AM | $17.13 | Down $ -0.02 | $17.15 | $17.13 | 67,100 |
| 10:55 AM | $17.15 | Down $ -0.01 | $17.16 | $17.15 | 1,700 |
| 10:54 AM | $17.16 | Down $ -0.02 | $17.18 | $17.16 | 23,000 |
| 10:53 AM | $17.17 | Up $0.00 | $17.17 | $17.16 | 4,000 |
| 10:52 AM | $17.17 | Up $0.01 | $17.17 | $17.16 | 2,300 |
| 10:51 AM | $17.16 | Down $ -0.01 | $17.17 | $17.16 | 6,800 |
| 10:50 AM | $17.17 | Down $ -0.01 | $17.17 | $17.17 | 200 |
| 10:49 AM | $17.18 | Up $0.00 | $17.18 | $17.17 | 1,100 |
| 10:48 AM | $17.18 | Up $0.00 | $17.19 | $17.18 | 900 |
| 10:47 AM | $17.18 | Up $0.00 | $17.18 | $17.17 | 1,500 |
| 10:46 AM | $17.18 | Up $0.02 | $17.19 | $17.17 | 39,500 |
| 10:45 AM | $17.16 | Down $ -0.02 | $17.18 | $17.16 | 15,100 |
| 10:44 AM | $17.18 | Up $0.01 | $17.18 | $17.18 | 200 |
| 10:43 AM | $17.17 | Up $0.00 | $17.18 | $17.17 | 7,500 |
| 10:42 AM | $17.17 | Up $0.00 | $17.17 | $17.17 | 1,400 |
| 10:41 AM | $17.17 | Up $0.02 | $17.18 | $17.16 | 6,100 |
| 10:40 AM | $17.16 | Up $0.01 | $17.16 | $17.15 | 500 |
| 10:39 AM | $17.15 | Down $ -0.01 | $17.16 | $17.15 | 35,800 |
| 10:38 AM | $17.16 | Up $0.01 | $17.16 | $17.16 | 800 |
| 10:37 AM | $17.15 | Down $ -0.01 | $17.16 | $17.15 | 1,100 |
| 10:35 AM | $17.16 | Down $0.00 | $17.16 | $17.16 | 21,700 |
| 10:35 AM | $17.16 | Up $0.00 | $17.16 | $17.16 | 0 |
| 10:34 AM | $17.16 | Down $ -0.01 | $17.17 | $17.16 | 3,600 |
| 10:33 AM | $17.17 | Up $0.01 | $17.18 | $17.17 | 3,300 |
| 10:32 AM | $17.17 | Down $ -0.01 | $17.17 | $17.15 | 57,900 |
| 10:31 AM | $17.17 | Up $0.01 | $17.17 | $17.16 | 6,800 |
| 10:30 AM | $17.16 | Down $ -0.04 | $17.19 | $17.16 | 31,500 |
| 10:29 AM | $17.20 | Down $0.00 | $17.20 | $17.19 | 3,500 |
| 10:28 AM | $17.20 | Down $0.00 | $17.21 | $17.20 | 7,300 |
| 10:27 AM | $17.21 | Up $0.01 | $17.21 | $17.19 | 73,700 |
| 10:26 AM | $17.20 | Up $0.02 | $17.20 | $17.18 | 180,600 |
| 10:25 AM | $17.17 | Down $ -0.01 | $17.18 | $17.17 | 500 |
| 10:24 AM | $17.18 | Up $0.02 | $17.18 | $17.17 | 17,400 |
| 10:23 AM | $17.16 | Up $0.01 | $17.17 | $17.16 | 2,700 |
| 10:22 AM | $17.15 | Down $ -0.01 | $17.16 | $17.15 | 500 |
| 10:21 AM | $17.16 | Up $0.00 | $17.17 | $17.16 | 8,800 |
| 10:20 AM | $17.16 | Down $ -0.01 | $17.18 | $17.16 | 3,500 |
| 10:19 AM | $17.17 | Up $0.00 | $17.18 | $17.17 | 12,600 |
| 10:18 AM | $17.17 | Up $0.00 | $17.17 | $17.16 | 6,000 |
| 10:17 AM | $17.17 | Up $0.01 | $17.18 | $17.17 | 27,100 |
| 10:16 AM | $17.17 | Up $0.02 | $17.17 | $17.15 | 7,700 |
| 10:15 AM | $17.15 | Down $ -0.02 | $17.16 | $17.15 | 4,700 |
| 10:14 AM | $17.17 | Up $0.00 | $17.17 | $17.16 | 14,900 |
| 10:13 AM | $17.17 | Down $ -0.01 | $17.17 | $17.16 | 4,900 |
| 10:12 AM | $17.17 | Up $0.01 | $17.17 | $17.16 | 1,300 |
| 10:11 AM | $17.17 | Up $0.00 | $17.17 | $17.16 | 1,000 |
| 10:10 AM | $17.17 | Up $0.00 | $17.17 | $17.17 | 100 |
| 10:09 AM | $17.17 | Up $0.00 | $17.17 | $17.16 | 2,800 |
| 10:08 AM | $17.17 | Down $ -0.02 | $17.18 | $17.17 | 8,900 |
| 10:07 AM | $17.18 | Up $0.00 | $17.18 | $17.17 | 6,200 |
| 10:06 AM | $17.18 | Down $0.00 | $17.18 | $17.17 | 7,300 |
| 10:05 AM | $17.18 | Up $0.00 | $17.18 | $17.17 | 700 |
| 10:04 AM | $17.18 | Up $0.01 | $17.19 | $17.16 | 82,200 |
| 10:03 AM | $17.17 | Down $ -0.01 | $17.18 | $17.17 | 6,500 |
| 10:02 AM | $17.18 | Up $0.00 | $17.19 | $17.17 | 13,300 |
| 10:01 AM | $17.18 | Down $ -0.02 | $17.20 | $17.18 | 5,200 |
| 10:00 AM | $17.20 | Up $0.00 | $17.20 | $17.17 | 31,000 |
| 09:59 AM | $17.19 | Up $0.01 | $17.19 | $17.19 | 5,600 |
| 09:58 AM | $17.18 | Up $0.00 | $17.19 | $17.18 | 4,100 |
| 09:57 AM | $17.18 | Up $0.01 | $17.18 | $17.17 | 5,300 |
| 09:56 AM | $17.17 | Up $0.00 | $17.18 | $17.17 | 9,600 |
| 09:55 AM | $17.17 | Up $0.00 | $17.17 | $17.16 | 4,100 |
| 09:54 AM | $17.17 | Up $0.00 | $17.19 | $17.17 | 9,300 |
| 09:53 AM | $17.17 | Down $ -0.02 | $17.19 | $17.17 | 5,100 |
| 09:52 AM | $17.19 | Up $0.04 | $17.19 | $17.17 | 55,500 |
| 09:51 AM | $17.16 | Down $0.00 | $17.16 | $17.14 | 16,100 |
| 09:50 AM | $17.16 | Up $0.00 | $17.16 | $17.16 | 6,100 |
| 09:49 AM | $17.16 | Up $0.02 | $17.16 | $17.13 | 8,400 |
| 09:48 AM | $17.14 | Down $ -0.01 | $17.16 | $17.14 | 5,600 |
| 09:47 AM | $17.15 | Up $0.02 | $17.16 | $17.14 | 28,400 |
| 09:46 AM | $17.13 | Down $ -0.04 | $17.17 | $17.13 | 13,200 |
| 09:45 AM | $17.17 | Up $0.03 | $17.19 | $17.15 | 83,700 |
| 09:44 AM | $17.15 | Up $0.00 | $17.15 | $17.15 | 11,400 |
| 09:43 AM | $17.14 | Down $ -0.01 | $17.16 | $17.14 | 13,200 |
| 09:42 AM | $17.15 | Up $0.03 | $17.15 | $17.12 | 19,700 |
| 09:41 AM | $17.12 | Down $ -0.05 | $17.17 | $17.12 | 31,600 |
| 09:40 AM | $17.17 | Up $0.03 | $17.18 | $17.16 | 37,900 |
| 09:39 AM | $17.14 | Up $0.00 | $17.16 | $17.14 | 55,400 |
| 09:38 AM | $17.14 | Up $0.00 | $17.15 | $17.12 | 48,400 |
| 09:37 AM | $17.14 | Up $0.02 | $17.14 | $17.11 | 18,400 |
| 09:36 AM | $17.12 | Up $0.01 | $17.12 | $17.08 | 51,400 |
| 09:35 AM | $17.11 | Up $0.01 | $17.11 | $17.11 | 8,600 |
| 09:34 AM | $17.10 | Up $0.00 | $17.12 | $17.10 | 3,500 |
| 09:33 AM | $17.10 | Down $ -0.01 | $17.11 | $17.08 | 18,800 |
| 09:32 AM | $17.11 | Up $0.06 | $17.11 | $17.06 | 12,400 |
| 09:31 AM | $17.05 | Down $ -0.03 | $17.11 | $17.05 | 15,100 |
| 09:30 AM | $17.08 | Down $ -0.01 | $17.18 | $17.06 | 202,500 |
| Previous close | $17.09 | ||||
One month history
| Date | Closing | Opening | High | Low | Volume |
|---|---|---|---|---|---|
| 05/06/2026 | $17.18 | $17.09 | $17.21 | $17.06 | 5,683,100 |
| 04/06/2026 | $17.09 | $17.07 | $17.11 | $16.83 | 8,177,700 |
| 03/06/2026 | $17.10 | $17.14 | $17.18 | $17.04 | 6,329,900 |
| 02/06/2026 | $17.38 | $17.24 | $17.40 | $17.24 | 6,811,600 |
| 01/06/2026 | $17.36 | $17.35 | $17.45 | $17.33 | 3,639,900 |
| 29/05/2026 | $17.31 | $17.34 | $17.36 | $17.29 | 5,629,400 |
| 28/05/2026 | $17.28 | $17.30 | $17.37 | $17.26 | 2,691,600 |
| 27/05/2026 | $17.13 | $17.46 | $17.50 | $17.13 | 4,098,400 |
| 26/05/2026 | $17.32 | $17.24 | $17.36 | $17.24 | 3,692,700 |
| 25/05/2026 | $17.30 | $17.28 | $17.30 | $17.21 | 1,536,800 |
| 22/05/2026 | $17.26 | $17.18 | $17.26 | $17.16 | 2,648,800 |
| 21/05/2026 | $17.11 | $17.03 | $17.21 | $17.03 | 5,209,200 |
| 20/05/2026 | $17.07 | $17.00 | $17.14 | $16.98 | 4,437,000 |
| 19/05/2026 | $16.95 | $17.05 | $17.08 | $16.89 | 6,151,000 |
| 15/05/2026 | $16.79 | $17.00 | $17.05 | $16.76 | 5,377,000 |
| 14/05/2026 | $17.00 | $17.13 | $17.15 | $16.98 | 4,159,700 |
| 13/05/2026 | $16.95 | $17.02 | $17.05 | $16.92 | 6,833,200 |
| 12/05/2026 | $17.22 | $17.32 | $17.38 | $17.18 | 3,902,500 |
| 11/05/2026 | $17.18 | $17.16 | $17.45 | $17.15 | 5,143,000 |
| 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 |
Graphs are not available, please refer to the detailed table