Find a quote
TELUS CORPORATION
21.66 Down -0.23 (-1.06 %)
Delayed : 2025/10/06 17:40:00
- Previous close $21.89
- Opening $21.87
- Today High $21.87
- Today Low $21.46
- Price Bid $21.65
- Price Ask $21.65
- 52 Weeks High $23.29
- 52 Weeks Low $19.10
- Size Bid 30
- Size Ask 1
- Volume 5,234,657
Intraday history
| Hour | Last | Change | High | Low | Volume |
|---|---|---|---|---|---|
| 04:00 PM | $21.66 | Up $0.00 | $21.66 | $21.66 | 654,500 |
| 03:59 PM | $21.66 | Down $ -0.01 | $21.68 | $21.66 | 53,300 |
| 03:58 PM | $21.67 | Down $0.00 | $21.68 | $21.67 | 20,300 |
| 03:57 PM | $21.68 | Up $0.00 | $21.68 | $21.67 | 8,300 |
| 03:56 PM | $21.67 | Up $0.00 | $21.68 | $21.67 | 36,200 |
| 03:55 PM | $21.67 | Up $0.01 | $21.67 | $21.66 | 15,000 |
| 03:54 PM | $21.67 | Up $0.00 | $21.67 | $21.66 | 23,700 |
| 03:53 PM | $21.67 | Down $ -0.03 | $21.69 | $21.67 | 21,900 |
| 03:52 PM | $21.69 | Up $0.01 | $21.69 | $21.68 | 7,200 |
| 03:51 PM | $21.69 | Up $0.00 | $21.69 | $21.68 | 15,500 |
| 03:50 PM | $21.68 | Down $0.00 | $21.70 | $21.68 | 52,800 |
| 03:49 PM | $21.69 | Up $0.00 | $21.69 | $21.68 | 2,400 |
| 03:48 PM | $21.69 | Up $0.00 | $21.69 | $21.68 | 2,500 |
| 03:47 PM | $21.69 | Up $0.00 | $21.69 | $21.69 | 1,500 |
| 03:46 PM | $21.69 | Up $0.01 | $21.69 | $21.68 | 14,400 |
| 03:45 PM | $21.67 | Down $ -0.01 | $21.68 | $21.67 | 7,300 |
| 03:44 PM | $21.68 | Up $0.00 | $21.69 | $21.67 | 11,000 |
| 03:43 PM | $21.68 | Up $0.00 | $21.69 | $21.68 | 30,700 |
| 03:42 PM | $21.68 | Up $0.00 | $21.68 | $21.67 | 700 |
| 03:41 PM | $21.67 | Up $0.00 | $21.68 | $21.67 | 17,700 |
| 03:40 PM | $21.67 | Down $0.00 | $21.68 | $21.67 | 12,700 |
| 03:39 PM | $21.68 | Down $0.00 | $21.68 | $21.67 | 19,900 |
| 03:38 PM | $21.68 | Down $ -0.01 | $21.69 | $21.68 | 3,600 |
| 03:37 PM | $21.69 | Down $0.00 | $21.70 | $21.69 | 18,900 |
| 03:36 PM | $21.70 | Down $0.00 | $21.70 | $21.70 | 800 |
| 03:35 PM | $21.70 | Down $0.00 | $21.71 | $21.69 | 19,200 |
| 03:34 PM | $21.71 | Up $0.00 | $21.71 | $21.71 | 4,700 |
| 03:33 PM | $21.71 | Up $0.00 | $21.71 | $21.70 | 21,800 |
| 03:32 PM | $21.71 | Up $0.00 | $21.71 | $21.71 | 900 |
| 03:31 PM | $21.70 | Down $ -0.01 | $21.71 | $21.70 | 74,800 |
| 03:30 PM | $21.71 | Up $0.03 | $21.71 | $21.68 | 54,100 |
| 03:29 PM | $21.69 | Up $0.00 | $21.69 | $21.68 | 7,800 |
| 03:28 PM | $21.69 | Up $0.00 | $21.69 | $21.68 | 6,400 |
| 03:27 PM | $21.69 | Up $0.00 | $21.69 | $21.69 | 4,600 |
| 03:26 PM | $21.69 | Up $0.00 | $21.69 | $21.69 | 200 |
| 03:25 PM | $21.69 | Down $ -0.01 | $21.69 | $21.68 | 1,200 |
| 03:24 PM | $21.69 | Up $0.01 | $21.69 | $21.68 | 6,500 |
| 03:23 PM | $21.69 | Down $ -0.02 | $21.70 | $21.69 | 12,900 |
| 03:22 PM | $21.70 | Up $0.00 | $21.70 | $21.70 | 1,200 |
| 03:21 PM | $21.70 | Up $0.00 | $21.70 | $21.70 | 8,800 |
| 03:20 PM | $21.70 | Up $0.02 | $21.70 | $21.69 | 8,500 |
| 03:19 PM | $21.69 | Up $0.00 | $21.69 | $21.69 | 1,600 |
| 03:18 PM | $21.69 | Up $0.00 | $21.69 | $21.69 | 1,500 |
| 03:17 PM | $21.69 | Up $0.01 | $21.69 | $21.68 | 41,400 |
| 03:16 PM | $21.68 | Up $0.02 | $21.68 | $21.66 | 14,000 |
| 03:15 PM | $21.66 | Down $0.00 | $21.66 | $21.66 | 400 |
| 03:14 PM | $21.66 | Up $0.00 | $21.66 | $21.66 | 700 |
| 03:13 PM | $21.66 | Up $0.00 | $21.66 | $21.66 | 29,700 |
| 03:12 PM | $21.66 | Up $0.00 | $21.66 | $21.66 | 1,700 |
| 03:11 PM | $21.66 | Down $0.00 | $21.66 | $21.66 | 1,200 |
| 03:10 PM | $21.66 | Up $0.00 | $21.66 | $21.66 | 10,500 |
| 03:09 PM | $21.66 | Up $0.00 | $21.66 | $21.66 | 4,000 |
| 03:08 PM | $21.66 | Up $0.02 | $21.66 | $21.65 | 600 |
| 03:07 PM | $21.65 | Up $0.00 | $21.65 | $21.65 | 1,800 |
| 03:06 PM | $21.65 | Down $ -0.01 | $21.66 | $21.65 | 4,200 |
| 03:05 PM | $21.66 | Up $0.00 | $21.66 | $21.65 | 2,600 |
| 03:04 PM | $21.66 | Up $0.00 | $21.66 | $21.65 | 13,900 |
| 03:03 PM | $21.66 | Down $ -0.01 | $21.67 | $21.65 | 3,300 |
| 03:02 PM | $21.67 | Up $0.00 | $21.67 | $21.67 | 3,400 |
| 03:01 PM | $21.67 | Up $0.01 | $21.67 | $21.65 | 4,600 |
| 03:00 PM | $21.66 | Down $0.00 | $21.67 | $21.66 | 6,100 |
| 02:59 PM | $21.66 | Up $0.00 | $21.67 | $21.66 | 119,300 |
| 02:58 PM | $21.66 | Up $0.00 | $21.66 | $21.65 | 700 |
| 02:57 PM | $21.66 | Down $0.00 | $21.66 | $21.65 | 2,400 |
| 02:56 PM | $21.66 | Up $0.00 | $21.66 | $21.65 | 2,800 |
| 02:55 PM | $21.66 | Up $0.00 | $21.66 | $21.65 | 14,500 |
| 02:54 PM | $21.66 | Up $0.01 | $21.66 | $21.66 | 1,400 |
| 02:53 PM | $21.65 | Up $0.01 | $21.65 | $21.64 | 5,700 |
| 02:52 PM | $21.64 | Down $ -0.02 | $21.66 | $21.64 | 13,400 |
| 02:51 PM | $21.66 | Up $0.00 | $21.66 | $21.66 | 1,300 |
| 02:50 PM | $21.66 | Down $0.00 | $21.66 | $21.66 | 3,900 |
| 02:49 PM | $21.66 | Up $0.00 | $21.66 | $21.65 | 1,500 |
| 02:48 PM | $21.66 | Up $0.01 | $21.66 | $21.65 | 10,000 |
| 02:47 PM | $21.65 | Down $0.00 | $21.65 | $21.64 | 11,300 |
| 02:46 PM | $21.65 | Up $0.00 | $21.65 | $21.64 | 3,100 |
| 02:45 PM | $21.65 | Up $0.00 | $21.65 | $21.64 | 3,500 |
| 02:44 PM | $21.65 | Up $0.00 | $21.65 | $21.65 | 3,500 |
| 02:43 PM | $21.65 | Up $0.00 | $21.65 | $21.65 | 1,000 |
| 02:42 PM | $21.65 | Down $ -0.01 | $21.66 | $21.65 | 7,700 |
| 02:41 PM | $21.66 | Up $0.01 | $21.66 | $21.66 | 1,500 |
| 02:40 PM | $21.65 | Up $0.00 | $21.65 | $21.64 | 7,300 |
| 02:39 PM | $21.65 | Down $0.00 | $21.65 | $21.65 | 1,200 |
| 02:38 PM | $21.65 | Up $0.01 | $21.65 | $21.64 | 43,700 |
| 02:37 PM | $21.64 | Up $0.00 | $21.64 | $21.64 | 700 |
| 02:36 PM | $21.64 | Up $0.00 | $21.64 | $21.63 | 4,100 |
| 02:35 PM | $21.64 | Up $0.01 | $21.64 | $21.63 | 8,200 |
| 02:34 PM | $21.63 | Up $0.00 | $21.63 | $21.62 | 4,800 |
| 02:33 PM | $21.63 | Up $0.00 | $21.63 | $21.63 | 900 |
| 02:32 PM | $21.63 | Up $0.00 | $21.63 | $21.63 | 800 |
| 02:31 PM | $21.63 | Up $0.00 | $21.63 | $21.63 | 1,500 |
| 02:30 PM | $21.63 | Up $0.00 | $21.63 | $21.63 | 1,500 |
| 02:29 PM | $21.63 | Up $0.01 | $21.63 | $21.62 | 10,100 |
| 02:28 PM | $21.62 | Up $0.00 | $21.62 | $21.61 | 2,100 |
| 02:27 PM | $21.62 | Up $0.00 | $21.62 | $21.62 | 3,700 |
| 02:25 PM | $21.61 | Down $ -0.01 | $21.63 | $21.61 | 5,500 |
| 02:25 PM | $21.61 | Up $0.00 | $21.63 | $21.61 | 0 |
| 02:24 PM | $21.62 | Down $ -0.01 | $21.63 | $21.62 | 900 |
| 02:23 PM | $21.63 | Up $0.00 | $21.63 | $21.62 | 200 |
| 02:22 PM | $21.63 | Up $0.00 | $21.63 | $21.62 | 900 |
| 02:21 PM | $21.63 | Up $0.00 | $21.63 | $21.63 | 400 |
| 02:20 PM | $21.63 | Up $0.00 | $21.63 | $21.63 | 2,300 |
| 02:19 PM | $21.62 | Down $0.00 | $21.63 | $21.62 | 300 |
| 02:18 PM | $21.63 | Down $ -0.01 | $21.63 | $21.62 | 3,600 |
| 02:17 PM | $21.64 | Up $0.00 | $21.64 | $21.64 | 300 |
| 02:16 PM | $21.64 | Up $0.00 | $21.64 | $21.63 | 1,100 |
| 02:15 PM | $21.64 | Up $0.02 | $21.64 | $21.62 | 7,900 |
| 02:14 PM | $21.62 | Up $0.01 | $21.62 | $21.62 | 4,000 |
| 02:13 PM | $21.62 | Up $0.00 | $21.62 | $21.62 | 1,000 |
| 02:12 PM | $21.62 | Up $0.00 | $21.62 | $21.61 | 400 |
| 02:11 PM | $21.61 | Down $ -0.02 | $21.63 | $21.61 | 2,400 |
| 02:10 PM | $21.63 | Up $0.00 | $21.63 | $21.62 | 900 |
| 02:09 PM | $21.62 | Down $ -0.02 | $21.64 | $21.62 | 3,000 |
| 02:08 PM | $21.64 | Up $0.00 | $21.64 | $21.64 | 1,000 |
| 02:07 PM | $21.64 | Up $0.01 | $21.64 | $21.62 | 4,400 |
| 02:06 PM | $21.63 | Up $0.00 | $21.63 | $21.63 | 800 |
| 02:05 PM | $21.63 | Up $0.00 | $21.63 | $21.63 | 600 |
| 02:04 PM | $21.63 | Up $0.00 | $21.63 | $21.62 | 500 |
| 02:03 PM | $21.63 | Up $0.01 | $21.63 | $21.62 | 1,600 |
| 02:02 PM | $21.62 | Up $0.00 | $21.62 | $21.61 | 800 |
| 02:01 PM | $21.62 | Down $ -0.01 | $21.62 | $21.61 | 4,300 |
| 02:00 PM | $21.63 | Up $0.00 | $21.63 | $21.63 | 300 |
| 01:59 PM | $21.63 | Down $ -0.02 | $21.64 | $21.62 | 4,400 |
| 01:58 PM | $21.64 | Up $0.00 | $21.64 | $21.64 | 400 |
| 01:57 PM | $21.64 | Up $0.01 | $21.64 | $21.63 | 12,000 |
| 01:56 PM | $21.63 | Up $0.01 | $21.63 | $21.62 | 200 |
| 01:54 PM | $21.62 | Down $0.00 | $21.63 | $21.62 | 1,100 |
| 01:54 PM | $21.62 | Up $0.00 | $21.63 | $21.62 | 0 |
| 01:53 PM | $21.63 | Up $0.00 | $21.63 | $21.62 | 700 |
| 01:52 PM | $21.63 | Up $0.00 | $21.63 | $21.62 | 900 |
| 01:51 PM | $21.63 | Down $ -0.01 | $21.63 | $21.63 | 1,400 |
| 01:50 PM | $21.64 | Up $0.00 | $21.64 | $21.64 | 800 |
| 01:49 PM | $21.64 | Down $0.00 | $21.64 | $21.64 | 100 |
| 01:48 PM | $21.64 | Up $0.00 | $21.64 | $21.64 | 1,400 |
| 01:47 PM | $21.64 | Up $0.01 | $21.64 | $21.63 | 3,600 |
| 01:46 PM | $21.63 | Up $0.02 | $21.63 | $21.61 | 2,400 |
| 01:45 PM | $21.62 | Up $0.00 | $21.62 | $21.61 | 2,600 |
| 01:44 PM | $21.61 | Up $0.00 | $21.61 | $21.61 | 1,100 |
| 01:43 PM | $21.61 | Up $0.01 | $21.61 | $21.60 | 6,000 |
| 01:42 PM | $21.60 | Up $0.00 | $21.61 | $21.60 | 18,700 |
| 01:41 PM | $21.60 | Down $0.00 | $21.61 | $21.60 | 4,400 |
| 01:40 PM | $21.61 | Up $0.00 | $21.61 | $21.60 | 900 |
| 01:39 PM | $21.61 | Down $0.00 | $21.61 | $21.61 | 100 |
| 01:38 PM | $21.61 | Down $0.00 | $21.61 | $21.61 | 2,700 |
| 01:37 PM | $21.62 | Down $ -0.01 | $21.62 | $21.62 | 200 |
| 01:36 PM | $21.62 | Up $0.01 | $21.62 | $21.62 | 400 |
| 01:35 PM | $21.61 | Down $ -0.02 | $21.63 | $21.61 | 21,600 |
| 01:33 PM | $21.63 | Up $0.00 | $21.63 | $21.62 | 800 |
| 01:33 PM | $21.63 | Up $0.00 | $21.63 | $21.62 | 0 |
| 01:31 PM | $21.63 | Up $0.00 | $21.63 | $21.63 | 300 |
| 01:31 PM | $21.63 | Up $0.00 | $21.63 | $21.63 | 0 |
| 01:30 PM | $21.63 | Down $0.00 | $21.63 | $21.63 | 800 |
| 01:29 PM | $21.63 | Up $0.00 | $21.63 | $21.62 | 200 |
| 01:28 PM | $21.63 | Down $0.00 | $21.64 | $21.63 | 5,400 |
| 01:27 PM | $21.63 | Down $ -0.01 | $21.64 | $21.63 | 600 |
| 01:26 PM | $21.64 | Up $0.01 | $21.64 | $21.63 | 9,700 |
| 01:25 PM | $21.63 | Up $0.00 | $21.63 | $21.63 | 900 |
| 01:24 PM | $21.63 | Up $0.00 | $21.63 | $21.63 | 800 |
| 01:22 PM | $21.63 | Up $0.00 | $21.63 | $21.63 | 10,100 |
| 01:22 PM | $21.63 | Up $0.00 | $21.63 | $21.63 | 0 |
| 01:21 PM | $21.63 | Down $0.00 | $21.63 | $21.63 | 400 |
| 01:20 PM | $21.63 | Up $0.01 | $21.63 | $21.62 | 700 |
| 01:19 PM | $21.62 | Up $0.00 | $21.63 | $21.62 | 4,000 |
| 01:18 PM | $21.62 | Down $ -0.02 | $21.64 | $21.62 | 6,400 |
| 01:17 PM | $21.64 | Up $0.00 | $21.64 | $21.63 | 300 |
| 01:16 PM | $21.64 | Up $0.01 | $21.64 | $21.64 | 10,500 |
| 01:15 PM | $21.63 | Up $0.00 | $21.64 | $21.63 | 2,600 |
| 01:14 PM | $21.63 | Up $0.00 | $21.63 | $21.63 | 1,400 |
| 01:13 PM | $21.63 | Down $ -0.02 | $21.63 | $21.63 | 5,100 |
| 01:12 PM | $21.64 | Up $0.00 | $21.64 | $21.64 | 100 |
| 01:11 PM | $21.64 | Up $0.02 | $21.64 | $21.63 | 1,100 |
| 01:10 PM | $21.62 | Down $0.00 | $21.62 | $21.62 | 5,000 |
| 01:09 PM | $21.63 | Down $ -0.01 | $21.64 | $21.62 | 10,000 |
| 01:08 PM | $21.64 | Up $0.02 | $21.64 | $21.63 | 1,100 |
| 01:07 PM | $21.62 | Down $ -0.01 | $21.62 | $21.62 | 300 |
| 01:06 PM | $21.63 | Up $0.00 | $21.64 | $21.63 | 11,300 |
| 01:05 PM | $21.63 | Up $0.00 | $21.63 | $21.62 | 6,200 |
| 01:04 PM | $21.62 | Up $0.00 | $21.63 | $21.62 | 4,400 |
| 01:03 PM | $21.62 | Up $0.00 | $21.62 | $21.62 | 400 |
| 01:02 PM | $21.62 | Up $0.00 | $21.62 | $21.62 | 800 |
| 01:00 PM | $21.62 | Down $0.00 | $21.62 | $21.62 | 1,200 |
| 01:00 PM | $21.62 | Up $0.00 | $21.62 | $21.62 | 0 |
| 12:59 PM | $21.63 | Up $0.00 | $21.63 | $21.63 | 1,800 |
| 12:58 PM | $21.62 | Up $0.00 | $21.62 | $21.62 | 36,100 |
| 12:57 PM | $21.62 | Down $ -0.01 | $21.63 | $21.62 | 9,400 |
| 12:56 PM | $21.63 | Down $ -0.01 | $21.63 | $21.63 | 300 |
| 12:55 PM | $21.64 | Up $0.03 | $21.64 | $21.61 | 6,000 |
| 12:54 PM | $21.61 | Up $0.00 | $21.61 | $21.61 | 800 |
| 12:53 PM | $21.61 | Up $0.00 | $21.61 | $21.60 | 1,000 |
| 12:52 PM | $21.61 | Down $ -0.01 | $21.62 | $21.61 | 8,600 |
| 12:51 PM | $21.62 | Up $0.01 | $21.62 | $21.62 | 100 |
| 12:50 PM | $21.61 | Up $0.00 | $21.62 | $21.61 | 4,200 |
| 12:49 PM | $21.61 | Down $ -0.01 | $21.62 | $21.61 | 400 |
| 12:47 PM | $21.62 | Up $0.00 | $21.62 | $21.62 | 100 |
| 12:47 PM | $21.62 | Up $0.00 | $21.62 | $21.62 | 0 |
| 12:46 PM | $21.62 | Up $0.01 | $21.62 | $21.62 | 200 |
| 12:45 PM | $21.61 | Up $0.00 | $21.61 | $21.61 | 12,900 |
| 12:44 PM | $21.61 | Up $0.00 | $21.61 | $21.61 | 500 |
| 12:43 PM | $21.61 | Up $0.00 | $21.61 | $21.61 | 2,900 |
| 12:42 PM | $21.61 | Up $0.01 | $21.61 | $21.61 | 600 |
| 12:41 PM | $21.60 | Down $0.00 | $21.61 | $21.60 | 6,900 |
| 12:40 PM | $21.61 | Down $0.00 | $21.61 | $21.60 | 2,600 |
| 12:39 PM | $21.61 | Up $0.00 | $21.61 | $21.61 | 2,000 |
| 12:38 PM | $21.61 | Down $ -0.01 | $21.61 | $21.61 | 1,600 |
| 12:37 PM | $21.62 | Up $0.01 | $21.62 | $21.61 | 1,500 |
| 12:36 PM | $21.61 | Up $0.00 | $21.61 | $21.61 | 500 |
| 12:35 PM | $21.61 | Up $0.00 | $21.61 | $21.61 | 5,400 |
| 12:34 PM | $21.61 | Up $0.00 | $21.61 | $21.61 | 500 |
| 12:33 PM | $21.61 | Up $0.01 | $21.61 | $21.61 | 1,000 |
| 12:32 PM | $21.60 | Down $0.00 | $21.60 | $21.60 | 200 |
| 12:31 PM | $21.61 | Down $0.00 | $21.61 | $21.61 | 400 |
| 12:30 PM | $21.61 | Up $0.00 | $21.61 | $21.61 | 1,200 |
| 12:29 PM | $21.61 | Up $0.00 | $21.62 | $21.61 | 1,800 |
| 12:28 PM | $21.61 | Up $0.00 | $21.61 | $21.61 | 1,000 |
| 12:27 PM | $21.61 | Up $0.00 | $21.61 | $21.61 | 200 |
| 12:26 PM | $21.61 | Down $0.00 | $21.62 | $21.61 | 6,300 |
| 12:25 PM | $21.62 | Down $ -0.01 | $21.62 | $21.61 | 1,200 |
| 12:24 PM | $21.62 | Up $0.00 | $21.62 | $21.61 | 1,300 |
| 12:23 PM | $21.62 | Up $0.00 | $21.62 | $21.62 | 100 |
| 12:22 PM | $21.62 | Up $0.00 | $21.62 | $21.61 | 200 |
| 12:21 PM | $21.62 | Up $0.00 | $21.62 | $21.62 | 200 |
| 12:20 PM | $21.62 | Up $0.00 | $21.62 | $21.62 | 1,200 |
| 12:19 PM | $21.62 | Up $0.01 | $21.62 | $21.61 | 1,500 |
| 12:18 PM | $21.61 | Up $0.01 | $21.61 | $21.60 | 2,000 |
| 12:17 PM | $21.60 | Up $0.01 | $21.60 | $21.60 | 200 |
| 12:16 PM | $21.59 | Up $0.00 | $21.59 | $21.59 | 26,600 |
| 12:15 PM | $21.59 | Down $ -0.02 | $21.61 | $21.59 | 18,600 |
| 12:14 PM | $21.62 | Down $ -0.02 | $21.63 | $21.62 | 7,600 |
| 12:13 PM | $21.63 | Up $0.00 | $21.63 | $21.63 | 1,000 |
| 12:12 PM | $21.63 | Up $0.00 | $21.64 | $21.63 | 300 |
| 12:11 PM | $21.63 | Down $ -0.01 | $21.64 | $21.63 | 800 |
| 12:10 PM | $21.64 | Up $0.00 | $21.64 | $21.64 | 500 |
| 12:09 PM | $21.64 | Up $0.00 | $21.64 | $21.64 | 900 |
| 12:08 PM | $21.64 | Up $0.00 | $21.64 | $21.64 | 200 |
| 12:07 PM | $21.64 | Up $0.00 | $21.64 | $21.64 | 500 |
| 12:06 PM | $21.64 | Down $0.00 | $21.65 | $21.63 | 2,300 |
| 12:05 PM | $21.65 | Up $0.02 | $21.65 | $21.62 | 19,300 |
| 12:03 PM | $21.63 | Down $0.00 | $21.63 | $21.62 | 1,100 |
| 12:03 PM | $21.63 | Up $0.00 | $21.63 | $21.62 | 0 |
| 12:02 PM | $21.63 | Up $0.00 | $21.63 | $21.63 | 2,100 |
| 12:01 PM | $21.63 | Up $0.00 | $21.63 | $21.61 | 16,100 |
| 12:00 PM | $21.63 | Down $0.00 | $21.63 | $21.62 | 700 |
| 11:59 AM | $21.63 | Up $0.00 | $21.63 | $21.63 | 300 |
| 11:58 AM | $21.63 | Up $0.00 | $21.63 | $21.62 | 1,900 |
| 11:57 AM | $21.62 | Up $0.00 | $21.62 | $21.62 | 1,000 |
| 11:56 AM | $21.62 | Down $ -0.01 | $21.62 | $21.62 | 1,900 |
| 11:55 AM | $21.63 | Up $0.00 | $21.63 | $21.62 | 4,100 |
| 11:54 AM | $21.63 | Up $0.02 | $21.63 | $21.62 | 17,500 |
| 11:53 AM | $21.61 | Down $0.00 | $21.62 | $21.61 | 800 |
| 11:52 AM | $21.62 | Down $ -0.02 | $21.63 | $21.62 | 15,200 |
| 11:51 AM | $21.63 | Down $ -0.01 | $21.63 | $21.62 | 3,200 |
| 11:50 AM | $21.64 | Up $0.01 | $21.64 | $21.63 | 3,000 |
| 11:49 AM | $21.63 | Up $0.01 | $21.63 | $21.62 | 1,600 |
| 11:48 AM | $21.62 | Up $0.00 | $21.63 | $21.61 | 24,200 |
| 11:47 AM | $21.62 | Up $0.01 | $21.62 | $21.62 | 600 |
| 11:45 AM | $21.61 | Down $ -0.03 | $21.64 | $21.61 | 21,800 |
| 11:45 AM | $21.61 | Up $0.00 | $21.64 | $21.61 | 0 |
| 11:44 AM | $21.64 | Up $0.02 | $21.65 | $21.63 | 8,300 |
| 11:43 AM | $21.63 | Up $0.00 | $21.63 | $21.63 | 200 |
| 11:42 AM | $21.62 | Up $0.02 | $21.62 | $21.60 | 46,300 |
| 11:41 AM | $21.60 | Up $0.00 | $21.60 | $21.60 | 100 |
| 11:40 AM | $21.60 | Up $0.02 | $21.60 | $21.59 | 49,300 |
| 11:39 AM | $21.58 | Up $0.00 | $21.59 | $21.58 | 6,700 |
| 11:38 AM | $21.58 | Up $0.01 | $21.58 | $21.57 | 5,200 |
| 11:37 AM | $21.57 | Down $ -0.02 | $21.58 | $21.57 | 37,600 |
| 11:36 AM | $21.59 | Down $0.00 | $21.59 | $21.59 | 400 |
| 11:35 AM | $21.59 | Up $0.01 | $21.59 | $21.59 | 2,100 |
| 11:34 AM | $21.58 | Down $ -0.01 | $21.59 | $21.58 | 3,100 |
| 11:33 AM | $21.59 | Down $0.00 | $21.59 | $21.59 | 3,800 |
| 11:32 AM | $21.60 | Up $0.00 | $21.60 | $21.59 | 4,900 |
| 11:31 AM | $21.60 | Up $0.02 | $21.60 | $21.59 | 1,100 |
| 11:30 AM | $21.58 | Up $0.01 | $21.58 | $21.56 | 3,900 |
| 11:29 AM | $21.57 | Up $0.00 | $21.57 | $21.57 | 100 |
| 11:28 AM | $21.57 | Up $0.00 | $21.57 | $21.57 | 100 |
| 11:27 AM | $21.57 | Down $ -0.01 | $21.58 | $21.57 | 13,600 |
| 11:26 AM | $21.58 | Up $0.02 | $21.58 | $21.56 | 29,000 |
| 11:25 AM | $21.56 | Down $ -0.01 | $21.56 | $21.55 | 29,200 |
| 11:24 AM | $21.57 | Up $0.00 | $21.57 | $21.56 | 3,300 |
| 11:23 AM | $21.57 | Up $0.00 | $21.57 | $21.57 | 1,100 |
| 11:22 AM | $21.57 | Up $0.01 | $21.57 | $21.56 | 7,500 |
| 11:21 AM | $21.56 | Down $ -0.02 | $21.57 | $21.56 | 7,900 |
| 11:20 AM | $21.58 | Up $0.01 | $21.58 | $21.57 | 18,100 |
| 11:19 AM | $21.57 | Up $0.00 | $21.58 | $21.57 | 13,900 |
| 11:18 AM | $21.57 | Up $0.00 | $21.58 | $21.57 | 7,500 |
| 11:17 AM | $21.57 | Up $0.00 | $21.57 | $21.57 | 31,100 |
| 11:16 AM | $21.57 | Up $0.01 | $21.57 | $21.56 | 9,900 |
| 11:15 AM | $21.56 | Down $ -0.01 | $21.56 | $21.56 | 10,200 |
| 11:14 AM | $21.57 | Down $0.00 | $21.57 | $21.57 | 500 |
| 11:13 AM | $21.57 | Up $0.01 | $21.57 | $21.57 | 200 |
| 11:12 AM | $21.56 | Up $0.00 | $21.56 | $21.56 | 500 |
| 11:11 AM | $21.56 | Down $ -0.01 | $21.56 | $21.56 | 3,300 |
| 11:10 AM | $21.57 | Up $0.00 | $21.57 | $21.57 | 400 |
| 11:09 AM | $21.57 | Up $0.00 | $21.57 | $21.56 | 13,300 |
| 11:08 AM | $21.57 | Up $0.00 | $21.57 | $21.57 | 200 |
| 11:07 AM | $21.57 | Up $0.01 | $21.57 | $21.56 | 8,300 |
| 11:06 AM | $21.56 | Up $0.00 | $21.56 | $21.56 | 2,900 |
| 11:05 AM | $21.56 | Down $ -0.02 | $21.58 | $21.56 | 7,100 |
| 11:04 AM | $21.58 | Up $0.00 | $21.58 | $21.57 | 3,000 |
| 11:03 AM | $21.58 | Up $0.00 | $21.58 | $21.58 | 2,300 |
| 11:02 AM | $21.57 | Down $ -0.02 | $21.59 | $21.57 | 7,800 |
| 11:01 AM | $21.59 | Up $0.00 | $21.59 | $21.59 | 1,300 |
| 11:00 AM | $21.59 | Up $0.02 | $21.59 | $21.58 | 8,600 |
| 10:59 AM | $21.57 | Down $ -0.01 | $21.59 | $21.57 | 15,300 |
| 10:58 AM | $21.58 | Down $ -0.02 | $21.59 | $21.58 | 1,700 |
| 10:57 AM | $21.60 | Up $0.00 | $21.60 | $21.58 | 12,300 |
| 10:56 AM | $21.59 | Up $0.00 | $21.59 | $21.59 | 1,700 |
| 10:55 AM | $21.59 | Up $0.00 | $21.59 | $21.58 | 8,000 |
| 10:54 AM | $21.59 | Up $0.00 | $21.59 | $21.58 | 3,000 |
| 10:53 AM | $21.59 | Up $0.00 | $21.59 | $21.59 | 500 |
| 10:52 AM | $21.59 | Up $0.01 | $21.59 | $21.58 | 8,100 |
| 10:51 AM | $21.58 | Up $0.00 | $21.58 | $21.58 | 4,000 |
| 10:50 AM | $21.58 | Up $0.01 | $21.58 | $21.57 | 1,100 |
| 10:49 AM | $21.57 | Down $ -0.01 | $21.57 | $21.57 | 300 |
| 10:48 AM | $21.58 | Up $0.00 | $21.58 | $21.57 | 2,300 |
| 10:47 AM | $21.58 | Up $0.00 | $21.58 | $21.57 | 3,500 |
| 10:46 AM | $21.58 | Up $0.00 | $21.58 | $21.57 | 41,400 |
| 10:45 AM | $21.58 | Down $0.00 | $21.58 | $21.57 | 10,100 |
| 10:44 AM | $21.58 | Up $0.02 | $21.58 | $21.56 | 2,400 |
| 10:43 AM | $21.56 | Down $ -0.01 | $21.57 | $21.56 | 1,300 |
| 10:42 AM | $21.57 | Up $0.02 | $21.58 | $21.56 | 5,400 |
| 10:41 AM | $21.55 | Up $0.01 | $21.56 | $21.54 | 5,200 |
| 10:40 AM | $21.54 | Up $0.01 | $21.54 | $21.53 | 2,300 |
| 10:39 AM | $21.53 | Up $0.00 | $21.54 | $21.53 | 1,700 |
| 10:38 AM | $21.53 | Down $ -0.02 | $21.54 | $21.53 | 12,900 |
| 10:37 AM | $21.55 | Down $ -0.02 | $21.56 | $21.54 | 11,600 |
| 10:36 AM | $21.57 | Up $0.04 | $21.57 | $21.53 | 16,700 |
| 10:35 AM | $21.53 | Up $0.00 | $21.54 | $21.53 | 10,200 |
| 10:34 AM | $21.53 | Up $0.00 | $21.53 | $21.53 | 8,800 |
| 10:33 AM | $21.53 | Up $0.00 | $21.53 | $21.53 | 4,300 |
| 10:32 AM | $21.53 | Up $0.00 | $21.54 | $21.53 | 17,500 |
| 10:31 AM | $21.53 | Up $0.00 | $21.54 | $21.52 | 9,200 |
| 10:30 AM | $21.53 | Up $0.01 | $21.54 | $21.53 | 6,400 |
| 10:29 AM | $21.53 | Down $ -0.01 | $21.53 | $21.53 | 900 |
| 10:28 AM | $21.53 | Up $0.01 | $21.53 | $21.51 | 5,200 |
| 10:27 AM | $21.52 | Up $0.00 | $21.52 | $21.51 | 3,100 |
| 10:26 AM | $21.52 | Down $0.00 | $21.52 | $21.51 | 4,300 |
| 10:25 AM | $21.52 | Up $0.00 | $21.52 | $21.52 | 5,000 |
| 10:24 AM | $21.52 | Down $0.00 | $21.53 | $21.52 | 34,500 |
| 10:23 AM | $21.53 | Down $ -0.01 | $21.54 | $21.52 | 17,400 |
| 10:22 AM | $21.53 | Down $ -0.01 | $21.54 | $21.53 | 5,400 |
| 10:21 AM | $21.54 | Down $ -0.02 | $21.56 | $21.53 | 11,700 |
| 10:20 AM | $21.56 | Up $0.00 | $21.56 | $21.55 | 1,400 |
| 10:19 AM | $21.55 | Up $0.01 | $21.55 | $21.53 | 5,600 |
| 10:18 AM | $21.54 | Up $0.01 | $21.54 | $21.52 | 4,700 |
| 10:17 AM | $21.53 | Up $0.00 | $21.53 | $21.52 | 14,800 |
| 10:16 AM | $21.53 | Up $0.00 | $21.53 | $21.52 | 3,300 |
| 10:15 AM | $21.53 | Up $0.03 | $21.54 | $21.52 | 12,900 |
| 10:14 AM | $21.50 | Up $0.02 | $21.50 | $21.48 | 16,900 |
| 10:13 AM | $21.48 | Down $ -0.01 | $21.49 | $21.46 | 27,800 |
| 10:12 AM | $21.49 | Down $ -0.02 | $21.51 | $21.49 | 45,500 |
| 10:11 AM | $21.51 | Up $0.00 | $21.51 | $21.51 | 33,500 |
| 10:10 AM | $21.50 | Down $ -0.01 | $21.51 | $21.50 | 3,900 |
| 10:09 AM | $21.51 | Up $0.03 | $21.51 | $21.49 | 9,300 |
| 10:08 AM | $21.49 | Up $0.00 | $21.49 | $21.47 | 16,800 |
| 10:07 AM | $21.48 | Down $ -0.05 | $21.52 | $21.47 | 276,700 |
| 10:06 AM | $21.53 | Up $0.01 | $21.53 | $21.53 | 3,700 |
| 10:05 AM | $21.53 | Down $ -0.01 | $21.53 | $21.51 | 205,300 |
| 10:04 AM | $21.53 | Up $0.00 | $21.53 | $21.53 | 6,600 |
| 10:03 AM | $21.53 | Down $ -0.03 | $21.56 | $21.53 | 31,800 |
| 10:02 AM | $21.56 | Up $0.01 | $21.56 | $21.54 | 3,200 |
| 10:01 AM | $21.55 | Down $ -0.02 | $21.56 | $21.55 | 30,000 |
| 10:00 AM | $21.57 | Down $ -0.01 | $21.58 | $21.57 | 41,900 |
| 09:59 AM | $21.58 | Up $0.00 | $21.59 | $21.57 | 3,000 |
| 09:58 AM | $21.58 | Up $0.00 | $21.59 | $21.58 | 8,900 |
| 09:57 AM | $21.58 | Up $0.01 | $21.58 | $21.55 | 18,300 |
| 09:56 AM | $21.57 | Up $0.01 | $21.57 | $21.56 | 1,400 |
| 09:55 AM | $21.56 | Down $ -0.01 | $21.57 | $21.55 | 11,500 |
| 09:54 AM | $21.57 | Up $0.00 | $21.57 | $21.56 | 400 |
| 09:53 AM | $21.57 | Down $ -0.01 | $21.58 | $21.57 | 8,100 |
| 09:52 AM | $21.58 | Down $ -0.01 | $21.59 | $21.58 | 7,100 |
| 09:51 AM | $21.59 | Up $0.00 | $21.60 | $21.59 | 29,100 |
| 09:50 AM | $21.59 | Down $ -0.01 | $21.60 | $21.59 | 2,600 |
| 09:49 AM | $21.60 | Up $0.03 | $21.60 | $21.57 | 8,100 |
| 09:48 AM | $21.57 | Up $0.02 | $21.57 | $21.56 | 7,200 |
| 09:47 AM | $21.55 | Down $ -0.04 | $21.60 | $21.55 | 109,300 |
| 09:46 AM | $21.59 | Up $0.00 | $21.59 | $21.58 | 1,300 |
| 09:45 AM | $21.59 | Down $ -0.04 | $21.63 | $21.58 | 16,800 |
| 09:44 AM | $21.63 | Up $0.00 | $21.66 | $21.63 | 3,800 |
| 09:43 AM | $21.63 | Down $ -0.01 | $21.66 | $21.63 | 9,400 |
| 09:42 AM | $21.64 | Up $0.05 | $21.66 | $21.59 | 34,200 |
| 09:41 AM | $21.59 | Down $ -0.01 | $21.60 | $21.57 | 86,600 |
| 09:40 AM | $21.60 | Down $ -0.02 | $21.62 | $21.58 | 61,500 |
| 09:39 AM | $21.62 | Up $0.03 | $21.62 | $21.59 | 5,500 |
| 09:38 AM | $21.59 | Up $0.01 | $21.60 | $21.51 | 201,400 |
| 09:37 AM | $21.58 | Up $0.01 | $21.60 | $21.58 | 23,600 |
| 09:36 AM | $21.57 | Down $ -0.02 | $21.58 | $21.55 | 103,200 |
| 09:35 AM | $21.59 | Up $0.02 | $21.59 | $21.55 | 42,000 |
| 09:34 AM | $21.57 | Up $0.01 | $21.57 | $21.55 | 34,400 |
| 09:33 AM | $21.56 | Down $ -0.02 | $21.60 | $21.55 | 40,900 |
| 09:32 AM | $21.58 | Down $ -0.03 | $21.62 | $21.56 | 74,500 |
| 09:31 AM | $21.61 | Down $ -0.14 | $21.73 | $21.58 | 144,000 |
| 09:30 AM | $21.75 | Down $ -0.14 | $21.87 | $21.70 | 264,800 |
| Previous close | $21.89 | ||||
One month history
| Date | Closing | Opening | High | Low | Volume |
|---|---|---|---|---|---|
| 06/10/2025 | $21.66 | $21.63 | $21.71 | $21.59 | 2,202,000 |
| 03/10/2025 | $21.89 | $21.92 | $21.93 | $21.86 | 1,441,700 |
| 02/10/2025 | $21.75 | $21.81 | $21.84 | $21.73 | 2,676,900 |
| 01/10/2025 | $22.06 | $22.02 | $22.09 | $21.99 | 2,248,400 |
| 30/09/2025 | $21.92 | $21.82 | $21.96 | $21.78 | 3,657,900 |
| 29/09/2025 | $21.92 | $21.96 | $21.98 | $21.87 | 2,308,700 |
| 26/09/2025 | $21.83 | $21.85 | $21.92 | $21.80 | 2,132,400 |
| 25/09/2025 | $21.82 | $21.85 | $21.87 | $21.79 | 1,767,000 |
| 24/09/2025 | $21.97 | $21.74 | $21.98 | $21.71 | 2,238,500 |
| 23/09/2025 | $21.90 | $21.81 | $21.98 | $21.80 | 2,383,500 |
| 22/09/2025 | $21.85 | $21.95 | $22.00 | $21.85 | 2,115,700 |
| 19/09/2025 | $21.93 | $21.86 | $21.95 | $21.85 | 5,484,700 |
| 18/09/2025 | $21.82 | $22.06 | $22.09 | $21.72 | 4,454,600 |
| 17/09/2025 | $22.13 | $22.11 | $22.14 | $22.04 | 8,229,500 |
| 16/09/2025 | $21.91 | $21.92 | $21.95 | $21.85 | 1,638,100 |
| 15/09/2025 | $22.02 | $21.94 | $22.04 | $21.93 | 1,775,100 |
| 12/09/2025 | $22.10 | $21.97 | $22.11 | $21.92 | 2,031,800 |
| 11/09/2025 | $22.12 | $22.08 | $22.15 | $22.03 | 2,072,000 |
| 10/09/2025 | $21.96 | $21.89 | $22.05 | $21.88 | 2,333,900 |
| 09/09/2025 | $22.70 | $22.56 | $22.77 | $22.56 | 3,666,700 |
| 08/09/2025 | $22.70 | $22.73 | $22.77 | $22.65 | 3,086,300 |
| 05/09/2025 | $22.97 | $22.91 | $22.97 | $22.88 | 1,993,200 |
| 04/09/2025 | $22.70 | $22.75 | $22.83 | $22.69 | 1,606,500 |
| 03/09/2025 | $22.75 | $22.61 | $22.76 | $22.58 | 2,732,800 |
| 02/09/2025 | $22.55 | $22.55 | $22.58 | $22.47 | 3,611,700 |
| 29/08/2025 | $22.64 | $22.69 | $22.73 | $22.64 | 2,659,300 |
| 28/08/2025 | $22.62 | $22.53 | $22.66 | $22.53 | 1,681,000 |
| 27/08/2025 | $22.75 | $22.82 | $22.88 | $22.74 | 1,727,700 |
| 26/08/2025 | $22.71 | $22.72 | $22.77 | $22.69 | 3,104,000 |
| 25/08/2025 | $22.89 | $22.98 | $23.04 | $22.88 | 1,337,200 |
Graphs are not available, please refer to the detailed table