Find a quote
TELUS CORPORATION
14.76 Up 0.00 (0.00 %)
Delayed : 2026/07/10 17:40:00
- Previous close $14.76
- Opening $14.79
- Today High $14.96
- Today Low $14.70
- Price Bid $14.76
- Price Ask $14.76
- 52 Weeks High $23.18
- 52 Weeks Low $14.28
- Size Bid 7
- Size Ask 9
- Volume 4,331,805
Intraday history
| Hour | Last | Change | High | Low | Volume |
|---|---|---|---|---|---|
| 04:00 PM | $14.76 | Down $ -0.02 | $14.76 | $14.76 | 1,574,000 |
| 03:59 PM | $14.78 | Up $0.01 | $14.78 | $14.77 | 45,600 |
| 03:58 PM | $14.77 | Up $0.00 | $14.77 | $14.76 | 23,200 |
| 03:57 PM | $14.77 | Up $0.01 | $14.77 | $14.76 | 10,300 |
| 03:56 PM | $14.76 | Down $ -0.01 | $14.78 | $14.76 | 24,500 |
| 03:55 PM | $14.77 | Down $ -0.01 | $14.79 | $14.77 | 33,100 |
| 03:54 PM | $14.78 | Down $ -0.01 | $14.80 | $14.78 | 31,500 |
| 03:53 PM | $14.79 | Down $ -0.01 | $14.80 | $14.79 | 14,400 |
| 03:52 PM | $14.80 | Up $0.01 | $14.80 | $14.79 | 7,200 |
| 03:51 PM | $14.79 | Down $ -0.01 | $14.80 | $14.79 | 4,600 |
| 03:50 PM | $14.80 | Up $0.01 | $14.80 | $14.79 | 6,100 |
| 03:49 PM | $14.79 | Up $0.00 | $14.80 | $14.79 | 11,400 |
| 03:48 PM | $14.79 | Down $ -0.01 | $14.80 | $14.79 | 4,300 |
| 03:47 PM | $14.80 | Up $0.01 | $14.80 | $14.79 | 22,700 |
| 03:46 PM | $14.79 | Up $0.00 | $14.79 | $14.78 | 3,500 |
| 03:45 PM | $14.79 | Down $0.00 | $14.79 | $14.79 | 5,500 |
| 03:44 PM | $14.79 | Up $0.00 | $14.79 | $14.78 | 2,000 |
| 03:43 PM | $14.79 | Up $0.00 | $14.79 | $14.79 | 2,400 |
| 03:42 PM | $14.79 | Up $0.00 | $14.79 | $14.79 | 600 |
| 03:41 PM | $14.79 | Up $0.00 | $14.79 | $14.79 | 1,300 |
| 03:40 PM | $14.79 | Up $0.01 | $14.79 | $14.78 | 8,800 |
| 03:39 PM | $14.78 | Up $0.00 | $14.78 | $14.78 | 500 |
| 03:38 PM | $14.78 | Up $0.00 | $14.78 | $14.78 | 600 |
| 03:37 PM | $14.78 | Down $ -0.01 | $14.78 | $14.78 | 1,600 |
| 03:36 PM | $14.79 | Up $0.00 | $14.79 | $14.78 | 5,200 |
| 03:35 PM | $14.79 | Up $0.00 | $14.79 | $14.78 | 5,600 |
| 03:34 PM | $14.79 | Down $0.00 | $14.79 | $14.78 | 4,700 |
| 03:33 PM | $14.79 | Down $ -0.01 | $14.80 | $14.78 | 4,000 |
| 03:32 PM | $14.80 | Up $0.01 | $14.80 | $14.79 | 15,300 |
| 03:31 PM | $14.79 | Down $ -0.01 | $14.80 | $14.79 | 6,300 |
| 03:30 PM | $14.80 | Up $0.00 | $14.80 | $14.79 | 1,700 |
| 03:29 PM | $14.80 | Up $0.01 | $14.80 | $14.79 | 8,500 |
| 03:28 PM | $14.79 | Down $ -0.01 | $14.80 | $14.79 | 500 |
| 03:27 PM | $14.80 | Up $0.00 | $14.80 | $14.79 | 3,600 |
| 03:26 PM | $14.80 | Up $0.00 | $14.80 | $14.79 | 8,000 |
| 03:25 PM | $14.80 | Down $ -0.01 | $14.81 | $14.79 | 4,600 |
| 03:24 PM | $14.81 | Up $0.00 | $14.81 | $14.80 | 8,700 |
| 03:23 PM | $14.80 | Up $0.01 | $14.80 | $14.80 | 400 |
| 03:22 PM | $14.80 | Down $ -0.01 | $14.80 | $14.79 | 1,400 |
| 03:21 PM | $14.80 | Up $0.01 | $14.80 | $14.80 | 800 |
| 03:20 PM | $14.80 | Down $ -0.01 | $14.80 | $14.80 | 400 |
| 03:19 PM | $14.80 | Up $0.00 | $14.80 | $14.79 | 2,000 |
| 03:18 PM | $14.80 | Up $0.01 | $14.80 | $14.80 | 4,300 |
| 03:17 PM | $14.80 | Up $0.00 | $14.80 | $14.79 | 4,000 |
| 03:16 PM | $14.80 | Down $ -0.01 | $14.80 | $14.80 | 4,500 |
| 03:15 PM | $14.80 | Up $0.00 | $14.80 | $14.80 | 100 |
| 03:14 PM | $14.80 | Up $0.00 | $14.80 | $14.80 | 1,300 |
| 03:13 PM | $14.80 | Up $0.01 | $14.80 | $14.80 | 700 |
| 03:12 PM | $14.80 | Up $0.00 | $14.80 | $14.80 | 1,000 |
| 03:11 PM | $14.80 | Up $0.02 | $14.80 | $14.77 | 11,300 |
| 03:10 PM | $14.78 | Up $0.00 | $14.78 | $14.78 | 500 |
| 03:09 PM | $14.78 | Up $0.01 | $14.78 | $14.77 | 18,500 |
| 03:08 PM | $14.77 | Up $0.00 | $14.77 | $14.77 | 3,700 |
| 03:07 PM | $14.77 | Down $ -0.01 | $14.78 | $14.77 | 10,500 |
| 03:06 PM | $14.78 | Up $0.00 | $14.78 | $14.77 | 6,200 |
| 03:05 PM | $14.78 | Up $0.00 | $14.78 | $14.78 | 4,600 |
| 03:04 PM | $14.78 | Down $ -0.01 | $14.79 | $14.78 | 10,000 |
| 03:03 PM | $14.79 | Down $0.00 | $14.80 | $14.78 | 12,600 |
| 03:02 PM | $14.79 | Down $ -0.03 | $14.81 | $14.79 | 21,100 |
| 03:01 PM | $14.82 | Up $0.00 | $14.82 | $14.81 | 24,900 |
| 03:00 PM | $14.81 | Up $0.01 | $14.81 | $14.81 | 600 |
| 02:59 PM | $14.81 | Down $ -0.01 | $14.81 | $14.81 | 3,800 |
| 02:58 PM | $14.81 | Up $0.00 | $14.81 | $14.81 | 300 |
| 02:57 PM | $14.81 | Up $0.00 | $14.81 | $14.80 | 300 |
| 02:56 PM | $14.81 | Up $0.01 | $14.81 | $14.81 | 2,200 |
| 02:55 PM | $14.81 | Down $ -0.01 | $14.81 | $14.80 | 5,200 |
| 02:54 PM | $14.81 | Up $0.01 | $14.81 | $14.80 | 1,200 |
| 02:53 PM | $14.80 | Down $ -0.01 | $14.81 | $14.80 | 1,200 |
| 02:52 PM | $14.81 | Up $0.01 | $14.81 | $14.80 | 1,100 |
| 02:51 PM | $14.80 | Down $0.00 | $14.81 | $14.80 | 1,600 |
| 02:50 PM | $14.81 | Up $0.00 | $14.81 | $14.80 | 300 |
| 02:49 PM | $14.80 | Up $0.00 | $14.81 | $14.80 | 1,400 |
| 02:48 PM | $14.80 | Down $ -0.01 | $14.81 | $14.80 | 1,400 |
| 02:47 PM | $14.81 | Up $0.01 | $14.81 | $14.80 | 400 |
| 02:46 PM | $14.80 | Down $0.00 | $14.81 | $14.80 | 2,800 |
| 02:45 PM | $14.81 | Up $0.00 | $14.81 | $14.81 | 500 |
| 02:44 PM | $14.81 | Up $0.00 | $14.81 | $14.80 | 600 |
| 02:43 PM | $14.81 | Up $0.00 | $14.81 | $14.80 | 6,000 |
| 02:42 PM | $14.80 | Down $0.00 | $14.81 | $14.80 | 4,300 |
| 02:41 PM | $14.81 | Up $0.00 | $14.81 | $14.80 | 2,300 |
| 02:40 PM | $14.81 | Up $0.00 | $14.81 | $14.80 | 1,700 |
| 02:39 PM | $14.80 | Up $0.00 | $14.80 | $14.80 | 3,200 |
| 02:38 PM | $14.80 | Up $0.00 | $14.81 | $14.80 | 3,500 |
| 02:37 PM | $14.80 | Up $0.00 | $14.80 | $14.80 | 7,800 |
| 02:36 PM | $14.80 | Up $0.00 | $14.80 | $14.80 | 100 |
| 02:35 PM | $14.80 | Up $0.01 | $14.80 | $14.80 | 2,400 |
| 02:34 PM | $14.80 | Up $0.00 | $14.80 | $14.80 | 2,600 |
| 02:33 PM | $14.80 | Up $0.01 | $14.80 | $14.79 | 2,400 |
| 02:32 PM | $14.79 | Down $ -0.01 | $14.80 | $14.79 | 200 |
| 02:31 PM | $14.80 | Up $0.00 | $14.80 | $14.80 | 3,800 |
| 02:30 PM | $14.80 | Up $0.00 | $14.80 | $14.80 | 1,100 |
| 02:29 PM | $14.80 | Up $0.01 | $14.80 | $14.80 | 1,100 |
| 02:28 PM | $14.79 | Up $0.00 | $14.80 | $14.79 | 3,800 |
| 02:27 PM | $14.79 | Up $0.00 | $14.80 | $14.79 | 700 |
| 02:26 PM | $14.79 | Down $ -0.01 | $14.80 | $14.79 | 2,400 |
| 02:25 PM | $14.80 | Up $0.00 | $14.80 | $14.80 | 100 |
| 02:24 PM | $14.80 | Down $ -0.01 | $14.80 | $14.79 | 2,100 |
| 02:23 PM | $14.80 | Up $0.00 | $14.80 | $14.80 | 400 |
| 02:22 PM | $14.80 | Up $0.01 | $14.80 | $14.80 | 6,500 |
| 02:21 PM | $14.80 | Up $0.01 | $14.80 | $14.79 | 9,700 |
| 02:20 PM | $14.79 | Up $0.01 | $14.79 | $14.78 | 2,900 |
| 02:19 PM | $14.78 | Up $0.00 | $14.79 | $14.77 | 6,300 |
| 02:18 PM | $14.78 | Up $0.00 | $14.80 | $14.78 | 60,100 |
| 02:17 PM | $14.78 | Up $0.00 | $14.78 | $14.78 | 400 |
| 02:16 PM | $14.78 | Up $0.00 | $14.78 | $14.78 | 1,200 |
| 02:15 PM | $14.78 | Up $0.01 | $14.78 | $14.77 | 3,900 |
| 02:14 PM | $14.77 | Up $0.03 | $14.77 | $14.74 | 65,000 |
| 02:13 PM | $14.74 | Up $0.01 | $14.74 | $14.73 | 1,000 |
| 02:12 PM | $14.74 | Down $ -0.02 | $14.75 | $14.74 | 5,600 |
| 02:11 PM | $14.75 | Up $0.01 | $14.75 | $14.75 | 1,400 |
| 02:10 PM | $14.74 | Down $ -0.01 | $14.76 | $14.74 | 9,300 |
| 02:09 PM | $14.75 | Up $0.00 | $14.75 | $14.75 | 400 |
| 02:08 PM | $14.75 | Up $0.01 | $14.75 | $14.74 | 18,600 |
| 02:07 PM | $14.74 | Up $0.01 | $14.74 | $14.73 | 7,000 |
| 02:06 PM | $14.74 | Up $0.00 | $14.74 | $14.73 | 3,800 |
| 02:05 PM | $14.74 | Down $ -0.02 | $14.75 | $14.74 | 7,700 |
| 02:04 PM | $14.75 | Down $ -0.01 | $14.76 | $14.75 | 1,300 |
| 02:03 PM | $14.76 | Up $0.00 | $14.76 | $14.75 | 300 |
| 02:02 PM | $14.76 | Up $0.01 | $14.76 | $14.75 | 11,100 |
| 02:01 PM | $14.75 | Down $ -0.01 | $14.76 | $14.75 | 1,500 |
| 02:00 PM | $14.76 | Up $0.00 | $14.76 | $14.76 | 200 |
| 01:59 PM | $14.76 | Down $0.00 | $14.76 | $14.75 | 400 |
| 01:58 PM | $14.76 | Up $0.00 | $14.76 | $14.76 | 100 |
| 01:57 PM | $14.76 | Up $0.00 | $14.76 | $14.76 | 100 |
| 01:56 PM | $14.76 | Up $0.00 | $14.76 | $14.75 | 1,100 |
| 01:55 PM | $14.76 | Up $0.01 | $14.76 | $14.75 | 14,400 |
| 01:54 PM | $14.75 | Up $0.00 | $14.75 | $14.75 | 500 |
| 01:53 PM | $14.75 | Up $0.00 | $14.75 | $14.75 | 100 |
| 01:51 PM | $14.75 | Up $0.00 | $14.75 | $14.75 | 200 |
| 01:51 PM | $14.75 | Up $0.00 | $14.75 | $14.75 | 0 |
| 01:49 PM | $14.75 | Up $0.00 | $14.75 | $14.74 | 800 |
| 01:49 PM | $14.75 | Up $0.00 | $14.75 | $14.74 | 0 |
| 01:48 PM | $14.75 | Up $0.00 | $14.75 | $14.74 | 2,000 |
| 01:47 PM | $14.75 | Down $ -0.01 | $14.76 | $14.75 | 2,200 |
| 01:46 PM | $14.76 | Up $0.02 | $14.76 | $14.75 | 2,900 |
| 01:45 PM | $14.75 | Down $ -0.01 | $14.76 | $14.75 | 5,700 |
| 01:44 PM | $14.75 | Up $0.01 | $14.75 | $14.75 | 5,300 |
| 01:43 PM | $14.75 | Up $0.00 | $14.75 | $14.75 | 4,100 |
| 01:42 PM | $14.75 | Up $0.00 | $14.75 | $14.74 | 400 |
| 01:41 PM | $14.75 | Up $0.00 | $14.75 | $14.75 | 400 |
| 01:40 PM | $14.75 | Up $0.00 | $14.75 | $14.75 | 500 |
| 01:39 PM | $14.75 | Down $ -0.01 | $14.75 | $14.75 | 3,100 |
| 01:38 PM | $14.76 | Up $0.00 | $14.76 | $14.75 | 2,900 |
| 01:37 PM | $14.76 | Up $0.00 | $14.76 | $14.76 | 700 |
| 01:36 PM | $14.76 | Up $0.01 | $14.76 | $14.74 | 4,800 |
| 01:35 PM | $14.75 | Up $0.01 | $14.75 | $14.74 | 5,000 |
| 01:34 PM | $14.74 | Up $0.00 | $14.74 | $14.74 | 900 |
| 01:33 PM | $14.74 | Down $ -0.01 | $14.75 | $14.74 | 3,800 |
| 01:32 PM | $14.75 | Up $0.01 | $14.75 | $14.74 | 600 |
| 01:31 PM | $14.75 | Down $ -0.01 | $14.75 | $14.74 | 1,300 |
| 01:30 PM | $14.75 | Up $0.01 | $14.75 | $14.75 | 600 |
| 01:29 PM | $14.75 | Up $0.00 | $14.75 | $14.75 | 400 |
| 01:28 PM | $14.74 | Down $ -0.01 | $14.75 | $14.74 | 300 |
| 01:27 PM | $14.75 | Up $0.01 | $14.75 | $14.74 | 4,000 |
| 01:26 PM | $14.75 | Up $0.00 | $14.75 | $14.74 | 3,400 |
| 01:25 PM | $14.74 | Down $ -0.02 | $14.75 | $14.74 | 24,000 |
| 01:24 PM | $14.76 | Down $0.00 | $14.76 | $14.76 | 1,800 |
| 01:23 PM | $14.76 | Up $0.01 | $14.76 | $14.76 | 1,200 |
| 01:22 PM | $14.75 | Down $ -0.01 | $14.76 | $14.75 | 400 |
| 01:21 PM | $14.76 | Up $0.00 | $14.76 | $14.75 | 700 |
| 01:20 PM | $14.76 | Down $0.00 | $14.76 | $14.76 | 100 |
| 01:19 PM | $14.76 | Up $0.00 | $14.76 | $14.75 | 2,100 |
| 01:18 PM | $14.76 | Up $0.01 | $14.76 | $14.76 | 1,100 |
| 01:16 PM | $14.75 | Up $0.01 | $14.76 | $14.75 | 3,000 |
| 01:16 PM | $14.75 | Up $0.00 | $14.76 | $14.75 | 0 |
| 01:15 PM | $14.74 | Down $0.00 | $14.75 | $14.74 | 1,500 |
| 01:14 PM | $14.75 | Down $ -0.01 | $14.75 | $14.75 | 5,500 |
| 01:13 PM | $14.75 | Up $0.01 | $14.75 | $14.74 | 1,100 |
| 01:12 PM | $14.74 | Down $ -0.01 | $14.75 | $14.74 | 900 |
| 01:11 PM | $14.75 | Up $0.01 | $14.75 | $14.75 | 200 |
| 01:10 PM | $14.75 | Up $0.00 | $14.75 | $14.75 | 200 |
| 01:09 PM | $14.74 | Up $0.00 | $14.75 | $14.74 | 2,100 |
| 01:08 PM | $14.74 | Up $0.00 | $14.75 | $14.74 | 500 |
| 01:07 PM | $14.74 | Down $ -0.02 | $14.77 | $14.74 | 31,200 |
| 01:05 PM | $14.76 | Up $0.00 | $14.77 | $14.76 | 4,200 |
| 01:05 PM | $14.76 | Up $0.00 | $14.77 | $14.76 | 0 |
| 01:04 PM | $14.76 | Down $ -0.01 | $14.77 | $14.76 | 3,700 |
| 01:03 PM | $14.77 | Up $0.00 | $14.77 | $14.77 | 1,000 |
| 01:02 PM | $14.77 | Down $0.00 | $14.77 | $14.77 | 300 |
| 01:01 PM | $14.77 | Up $0.00 | $14.77 | $14.77 | 1,200 |
| 01:00 PM | $14.77 | Up $0.00 | $14.78 | $14.77 | 3,200 |
| 12:59 PM | $14.77 | Up $0.00 | $14.77 | $14.77 | 500 |
| 12:58 PM | $14.77 | Up $0.00 | $14.77 | $14.77 | 1,600 |
| 12:57 PM | $14.77 | Up $0.01 | $14.77 | $14.76 | 8,100 |
| 12:56 PM | $14.76 | Up $0.01 | $14.76 | $14.76 | 200 |
| 12:55 PM | $14.75 | Down $ -0.01 | $14.76 | $14.75 | 1,600 |
| 12:54 PM | $14.76 | Up $0.00 | $14.76 | $14.75 | 800 |
| 12:53 PM | $14.76 | Up $0.02 | $14.76 | $14.74 | 8,600 |
| 12:52 PM | $14.74 | Up $0.01 | $14.74 | $14.74 | 500 |
| 12:51 PM | $14.74 | Down $ -0.01 | $14.74 | $14.73 | 3,200 |
| 12:50 PM | $14.74 | Up $0.01 | $14.74 | $14.74 | 1,100 |
| 12:49 PM | $14.74 | Up $0.00 | $14.74 | $14.73 | 800 |
| 12:48 PM | $14.74 | Up $0.00 | $14.74 | $14.74 | 900 |
| 12:47 PM | $14.74 | Up $0.00 | $14.74 | $14.74 | 200 |
| 12:46 PM | $14.74 | Down $ -0.01 | $14.74 | $14.74 | 8,400 |
| 12:45 PM | $14.74 | Up $0.01 | $14.74 | $14.73 | 4,700 |
| 12:44 PM | $14.73 | Up $0.00 | $14.73 | $14.72 | 9,300 |
| 12:43 PM | $14.73 | Up $0.01 | $14.73 | $14.73 | 100 |
| 12:42 PM | $14.72 | Up $0.00 | $14.72 | $14.72 | 2,700 |
| 12:41 PM | $14.72 | Up $0.00 | $14.72 | $14.72 | 6,000 |
| 12:40 PM | $14.72 | Up $0.01 | $14.72 | $14.72 | 600 |
| 12:39 PM | $14.71 | Down $0.00 | $14.72 | $14.71 | 1,400 |
| 12:38 PM | $14.72 | Down $ -0.02 | $14.73 | $14.72 | 2,900 |
| 12:37 PM | $14.73 | Up $0.01 | $14.73 | $14.71 | 5,300 |
| 12:36 PM | $14.72 | Down $0.00 | $14.72 | $14.72 | 7,200 |
| 12:35 PM | $14.73 | Up $0.00 | $14.73 | $14.72 | 1,000 |
| 12:34 PM | $14.73 | Up $0.00 | $14.73 | $14.73 | 200 |
| 12:33 PM | $14.73 | Down $ -0.01 | $14.73 | $14.73 | 2,400 |
| 12:30 PM | $14.73 | Up $0.01 | $14.74 | $14.73 | 7,500 |
| 12:30 PM | $14.73 | Up $0.00 | $14.74 | $14.73 | 0 |
| 12:30 PM | $14.73 | Up $0.00 | $14.74 | $14.73 | 0 |
| 12:29 PM | $14.72 | Down $ -0.01 | $14.72 | $14.72 | 200 |
| 12:28 PM | $14.73 | Up $0.00 | $14.73 | $14.73 | 1,800 |
| 12:27 PM | $14.73 | Down $ -0.01 | $14.74 | $14.73 | 5,700 |
| 12:26 PM | $14.74 | Down $0.00 | $14.75 | $14.74 | 4,400 |
| 12:25 PM | $14.75 | Up $0.01 | $14.75 | $14.74 | 3,700 |
| 12:24 PM | $14.74 | Up $0.00 | $14.74 | $14.74 | 600 |
| 12:23 PM | $14.74 | Up $0.00 | $14.74 | $14.73 | 1,800 |
| 12:22 PM | $14.74 | Up $0.00 | $14.74 | $14.73 | 900 |
| 12:20 PM | $14.73 | Down $ -0.01 | $14.74 | $14.73 | 1,000 |
| 12:20 PM | $14.73 | Up $0.00 | $14.74 | $14.73 | 0 |
| 12:19 PM | $14.74 | Down $0.00 | $14.75 | $14.74 | 5,000 |
| 12:18 PM | $14.75 | Down $ -0.01 | $14.75 | $14.74 | 700 |
| 12:17 PM | $14.75 | Down $ -0.01 | $14.76 | $14.75 | 1,500 |
| 12:16 PM | $14.76 | Up $0.01 | $14.76 | $14.75 | 2,200 |
| 12:15 PM | $14.75 | Down $ -0.01 | $14.76 | $14.75 | 2,700 |
| 12:14 PM | $14.76 | Up $0.00 | $14.76 | $14.76 | 100 |
| 12:13 PM | $14.76 | Up $0.00 | $14.76 | $14.76 | 100 |
| 12:12 PM | $14.76 | Up $0.01 | $14.76 | $14.75 | 3,400 |
| 12:11 PM | $14.75 | Up $0.01 | $14.75 | $14.75 | 300 |
| 12:10 PM | $14.74 | Down $ -0.01 | $14.74 | $14.74 | 900 |
| 12:09 PM | $14.75 | Up $0.00 | $14.75 | $14.75 | 200 |
| 12:08 PM | $14.75 | Up $0.01 | $14.75 | $14.74 | 500 |
| 12:07 PM | $14.74 | Down $ -0.02 | $14.75 | $14.74 | 9,000 |
| 12:06 PM | $14.76 | Down $ -0.01 | $14.77 | $14.75 | 22,700 |
| 12:05 PM | $14.77 | Up $0.01 | $14.77 | $14.77 | 700 |
| 12:04 PM | $14.76 | Down $ -0.02 | $14.77 | $14.76 | 5,400 |
| 12:03 PM | $14.78 | Up $0.02 | $14.78 | $14.77 | 3,800 |
| 12:02 PM | $14.76 | Down $ -0.01 | $14.77 | $14.76 | 400 |
| 12:01 PM | $14.77 | Up $0.00 | $14.77 | $14.77 | 100 |
| 12:00 PM | $14.77 | Up $0.00 | $14.77 | $14.77 | 1,500 |
| 11:59 AM | $14.77 | Down $0.00 | $14.77 | $14.77 | 300 |
| 11:58 AM | $14.77 | Up $0.00 | $14.77 | $14.77 | 800 |
| 11:57 AM | $14.77 | Down $ -0.01 | $14.77 | $14.77 | 2,400 |
| 11:56 AM | $14.78 | Up $0.01 | $14.78 | $14.77 | 2,000 |
| 11:55 AM | $14.77 | Up $0.00 | $14.77 | $14.77 | 1,500 |
| 11:54 AM | $14.77 | Up $0.01 | $14.77 | $14.76 | 3,600 |
| 11:53 AM | $14.76 | Up $0.00 | $14.76 | $14.76 | 100 |
| 11:52 AM | $14.76 | Up $0.00 | $14.76 | $14.76 | 700 |
| 11:51 AM | $14.76 | Up $0.00 | $14.77 | $14.76 | 5,000 |
| 11:50 AM | $14.76 | Down $0.00 | $14.76 | $14.76 | 700 |
| 11:49 AM | $14.76 | Down $ -0.01 | $14.77 | $14.76 | 9,800 |
| 11:48 AM | $14.77 | Up $0.00 | $14.77 | $14.76 | 800 |
| 11:47 AM | $14.77 | Up $0.00 | $14.77 | $14.77 | 2,300 |
| 11:46 AM | $14.77 | Up $0.00 | $14.77 | $14.77 | 200 |
| 11:45 AM | $14.77 | Up $0.00 | $14.77 | $14.77 | 600 |
| 11:44 AM | $14.77 | Up $0.01 | $14.77 | $14.77 | 600 |
| 11:43 AM | $14.76 | Up $0.00 | $14.76 | $14.75 | 2,000 |
| 11:42 AM | $14.76 | Up $0.00 | $14.76 | $14.75 | 7,000 |
| 11:41 AM | $14.76 | Up $0.03 | $14.76 | $14.74 | 12,500 |
| 11:40 AM | $14.74 | Up $0.00 | $14.74 | $14.74 | 100 |
| 11:39 AM | $14.74 | Up $0.00 | $14.74 | $14.73 | 1,700 |
| 11:38 AM | $14.74 | Down $ -0.01 | $14.74 | $14.74 | 200 |
| 11:37 AM | $14.74 | Up $0.01 | $14.74 | $14.73 | 4,400 |
| 11:36 AM | $14.73 | Up $0.00 | $14.74 | $14.73 | 3,800 |
| 11:35 AM | $14.73 | Up $0.01 | $14.73 | $14.73 | 13,800 |
| 11:34 AM | $14.73 | Down $ -0.01 | $14.74 | $14.72 | 23,400 |
| 11:33 AM | $14.73 | Down $ -0.01 | $14.75 | $14.73 | 4,000 |
| 11:32 AM | $14.74 | Up $0.00 | $14.75 | $14.74 | 5,700 |
| 11:31 AM | $14.74 | Up $0.01 | $14.74 | $14.74 | 4,100 |
| 11:30 AM | $14.74 | Down $ -0.01 | $14.74 | $14.74 | 1,000 |
| 11:29 AM | $14.74 | Up $0.01 | $14.74 | $14.73 | 8,100 |
| 11:28 AM | $14.73 | Up $0.00 | $14.74 | $14.73 | 1,900 |
| 11:27 AM | $14.73 | Up $0.01 | $14.73 | $14.72 | 4,600 |
| 11:26 AM | $14.72 | Up $0.00 | $14.72 | $14.72 | 400 |
| 11:25 AM | $14.72 | Up $0.02 | $14.73 | $14.71 | 12,500 |
| 11:24 AM | $14.70 | Down $ -0.02 | $14.71 | $14.70 | 6,200 |
| 11:23 AM | $14.72 | Up $0.00 | $14.72 | $14.71 | 20,100 |
| 11:22 AM | $14.72 | Down $ -0.02 | $14.74 | $14.71 | 39,500 |
| 11:21 AM | $14.74 | Down $ -0.01 | $14.74 | $14.73 | 4,900 |
| 11:20 AM | $14.74 | Up $0.00 | $14.74 | $14.74 | 4,000 |
| 11:19 AM | $14.74 | Down $ -0.01 | $14.76 | $14.74 | 3,900 |
| 11:18 AM | $14.75 | Up $0.01 | $14.75 | $14.74 | 2,100 |
| 11:17 AM | $14.74 | Up $0.00 | $14.74 | $14.74 | 5,000 |
| 11:16 AM | $14.74 | Up $0.00 | $14.74 | $14.73 | 3,600 |
| 11:15 AM | $14.74 | Up $0.01 | $14.74 | $14.74 | 4,200 |
| 11:14 AM | $14.74 | Down $ -0.01 | $14.74 | $14.73 | 9,900 |
| 11:13 AM | $14.74 | Up $0.00 | $14.74 | $14.73 | 6,100 |
| 11:12 AM | $14.74 | Down $0.00 | $14.75 | $14.73 | 7,200 |
| 11:11 AM | $14.75 | Up $0.00 | $14.75 | $14.74 | 2,300 |
| 11:10 AM | $14.74 | Up $0.00 | $14.75 | $14.73 | 7,300 |
| 11:09 AM | $14.74 | Down $ -0.02 | $14.76 | $14.74 | 8,300 |
| 11:08 AM | $14.76 | Up $0.00 | $14.77 | $14.76 | 6,100 |
| 11:07 AM | $14.76 | Down $ -0.02 | $14.79 | $14.76 | 85,300 |
| 11:06 AM | $14.78 | Up $0.00 | $14.79 | $14.78 | 2,100 |
| 11:05 AM | $14.78 | Up $0.00 | $14.79 | $14.78 | 1,300 |
| 11:04 AM | $14.78 | Up $0.01 | $14.78 | $14.76 | 7,400 |
| 11:03 AM | $14.77 | Down $ -0.01 | $14.77 | $14.76 | 8,200 |
| 11:02 AM | $14.78 | Down $ -0.02 | $14.80 | $14.78 | 27,000 |
| 11:01 AM | $14.80 | Down $ -0.01 | $14.80 | $14.79 | 15,700 |
| 11:00 AM | $14.81 | Up $0.00 | $14.81 | $14.81 | 1,100 |
| 10:59 AM | $14.80 | Down $ -0.04 | $14.84 | $14.80 | 147,300 |
| 10:58 AM | $14.84 | Down $ -0.02 | $14.86 | $14.84 | 19,800 |
| 10:57 AM | $14.86 | Down $ -0.01 | $14.86 | $14.86 | 1,000 |
| 10:56 AM | $14.87 | Down $ -0.02 | $14.88 | $14.87 | 1,300 |
| 10:55 AM | $14.89 | Up $0.00 | $14.89 | $14.89 | 100 |
| 10:54 AM | $14.89 | Up $0.00 | $14.89 | $14.89 | 2,800 |
| 10:53 AM | $14.89 | Up $0.01 | $14.89 | $14.88 | 5,100 |
| 10:52 AM | $14.88 | Up $0.01 | $14.88 | $14.87 | 8,000 |
| 10:51 AM | $14.87 | Down $ -0.01 | $14.88 | $14.87 | 400 |
| 10:50 AM | $14.88 | Up $0.01 | $14.88 | $14.87 | 600 |
| 10:49 AM | $14.88 | Down $ -0.01 | $14.89 | $14.88 | 5,000 |
| 10:48 AM | $14.89 | Down $ -0.02 | $14.90 | $14.89 | 7,700 |
| 10:47 AM | $14.90 | Up $0.00 | $14.91 | $14.90 | 9,300 |
| 10:46 AM | $14.90 | Up $0.00 | $14.91 | $14.90 | 300 |
| 10:45 AM | $14.90 | Up $0.00 | $14.91 | $14.90 | 18,500 |
| 10:44 AM | $14.90 | Up $0.00 | $14.91 | $14.89 | 1,400 |
| 10:43 AM | $14.90 | Down $ -0.01 | $14.91 | $14.90 | 6,500 |
| 10:42 AM | $14.92 | Down $ -0.02 | $14.93 | $14.92 | 2,600 |
| 10:41 AM | $14.93 | Up $0.01 | $14.93 | $14.92 | 2,000 |
| 10:40 AM | $14.92 | Up $0.03 | $14.92 | $14.89 | 40,400 |
| 10:39 AM | $14.90 | Down $ -0.01 | $14.90 | $14.89 | 4,200 |
| 10:38 AM | $14.90 | Down $ -0.02 | $14.92 | $14.89 | 13,900 |
| 10:37 AM | $14.92 | Up $0.00 | $14.92 | $14.91 | 8,300 |
| 10:36 AM | $14.92 | Up $0.02 | $14.92 | $14.91 | 13,700 |
| 10:35 AM | $14.90 | Up $0.01 | $14.91 | $14.90 | 7,200 |
| 10:34 AM | $14.89 | Down $ -0.01 | $14.90 | $14.88 | 12,300 |
| 10:33 AM | $14.90 | Up $0.03 | $14.90 | $14.86 | 11,800 |
| 10:32 AM | $14.87 | Down $ -0.04 | $14.91 | $14.87 | 8,000 |
| 10:31 AM | $14.91 | Down $ -0.01 | $14.91 | $14.90 | 2,400 |
| 10:30 AM | $14.91 | Up $0.00 | $14.91 | $14.90 | 6,000 |
| 10:29 AM | $14.91 | Up $0.03 | $14.91 | $14.89 | 6,300 |
| 10:28 AM | $14.88 | Down $ -0.01 | $14.90 | $14.88 | 4,100 |
| 10:27 AM | $14.89 | Down $ -0.01 | $14.90 | $14.89 | 4,400 |
| 10:26 AM | $14.90 | Down $ -0.01 | $14.90 | $14.89 | 5,100 |
| 10:25 AM | $14.91 | Down $0.00 | $14.92 | $14.91 | 15,500 |
| 10:24 AM | $14.92 | Down $ -0.01 | $14.92 | $14.92 | 5,700 |
| 10:23 AM | $14.92 | Down $ -0.04 | $14.95 | $14.92 | 15,000 |
| 10:22 AM | $14.96 | Up $0.01 | $14.96 | $14.95 | 2,700 |
| 10:21 AM | $14.95 | Down $ -0.01 | $14.95 | $14.94 | 3,500 |
| 10:20 AM | $14.96 | Up $0.02 | $14.96 | $14.94 | 75,600 |
| 10:19 AM | $14.94 | Up $0.01 | $14.94 | $14.93 | 1,600 |
| 10:18 AM | $14.93 | Down $ -0.01 | $14.94 | $14.93 | 6,500 |
| 10:17 AM | $14.94 | Up $0.01 | $14.94 | $14.93 | 52,400 |
| 10:16 AM | $14.93 | Up $0.01 | $14.93 | $14.92 | 1,900 |
| 10:15 AM | $14.92 | Up $0.01 | $14.92 | $14.91 | 700 |
| 10:14 AM | $14.91 | Down $ -0.02 | $14.93 | $14.91 | 3,800 |
| 10:13 AM | $14.93 | Up $0.00 | $14.93 | $14.93 | 1,200 |
| 10:12 AM | $14.93 | Up $0.02 | $14.93 | $14.92 | 6,100 |
| 10:11 AM | $14.92 | Down $ -0.01 | $14.92 | $14.91 | 500 |
| 10:10 AM | $14.92 | Up $0.00 | $14.92 | $14.92 | 5,200 |
| 10:09 AM | $14.92 | Down $ -0.01 | $14.93 | $14.92 | 1,100 |
| 10:08 AM | $14.93 | Up $0.01 | $14.94 | $14.92 | 65,700 |
| 10:07 AM | $14.92 | Up $0.02 | $14.92 | $14.91 | 2,400 |
| 10:06 AM | $14.90 | Up $0.00 | $14.91 | $14.90 | 2,400 |
| 10:05 AM | $14.90 | Up $0.01 | $14.90 | $14.89 | 3,500 |
| 10:04 AM | $14.90 | Up $0.00 | $14.90 | $14.89 | 4,300 |
| 10:03 AM | $14.90 | Down $ -0.02 | $14.91 | $14.90 | 2,300 |
| 10:02 AM | $14.91 | Up $0.02 | $14.91 | $14.89 | 1,600 |
| 10:01 AM | $14.89 | Down $ -0.02 | $14.91 | $14.89 | 8,500 |
| 10:00 AM | $14.91 | Up $0.00 | $14.91 | $14.90 | 11,100 |
| 09:59 AM | $14.91 | Up $0.01 | $14.92 | $14.91 | 3,300 |
| 09:58 AM | $14.90 | Up $0.00 | $14.91 | $14.90 | 4,200 |
| 09:57 AM | $14.90 | Up $0.02 | $14.90 | $14.88 | 23,300 |
| 09:55 AM | $14.88 | Down $ -0.01 | $14.88 | $14.88 | 3,300 |
| 09:55 AM | $14.88 | Up $0.00 | $14.88 | $14.88 | 0 |
| 09:54 AM | $14.89 | Up $0.01 | $14.89 | $14.89 | 28,700 |
| 09:53 AM | $14.88 | Down $ -0.01 | $14.89 | $14.88 | 19,100 |
| 09:52 AM | $14.89 | Up $0.01 | $14.89 | $14.88 | 3,500 |
| 09:51 AM | $14.88 | Down $ -0.01 | $14.89 | $14.88 | 2,100 |
| 09:50 AM | $14.89 | Down $0.00 | $14.90 | $14.88 | 22,100 |
| 09:49 AM | $14.90 | Down $ -0.01 | $14.90 | $14.89 | 2,600 |
| 09:48 AM | $14.91 | Up $0.01 | $14.91 | $14.89 | 9,200 |
| 09:47 AM | $14.89 | Down $ -0.02 | $14.91 | $14.89 | 2,400 |
| 09:46 AM | $14.91 | Up $0.00 | $14.93 | $14.91 | 4,600 |
| 09:45 AM | $14.91 | Down $0.00 | $14.93 | $14.91 | 16,900 |
| 09:44 AM | $14.92 | Up $0.00 | $14.92 | $14.91 | 37,100 |
| 09:43 AM | $14.91 | Up $0.04 | $14.91 | $14.88 | 31,500 |
| 09:42 AM | $14.88 | Down $ -0.01 | $14.88 | $14.87 | 22,000 |
| 09:41 AM | $14.88 | Up $0.00 | $14.88 | $14.88 | 1,700 |
| 09:40 AM | $14.88 | Up $0.01 | $14.88 | $14.86 | 23,600 |
| 09:39 AM | $14.87 | Up $0.01 | $14.87 | $14.86 | 3,300 |
| 09:38 AM | $14.86 | Down $ -0.01 | $14.88 | $14.86 | 17,800 |
| 09:37 AM | $14.87 | Up $0.03 | $14.87 | $14.84 | 8,700 |
| 09:36 AM | $14.84 | Up $0.04 | $14.85 | $14.79 | 8,400 |
| 09:35 AM | $14.80 | Up $0.00 | $14.81 | $14.79 | 15,100 |
| 09:34 AM | $14.80 | Up $0.00 | $14.80 | $14.78 | 2,600 |
| 09:33 AM | $14.80 | Up $0.01 | $14.82 | $14.80 | 13,200 |
| 09:32 AM | $14.79 | Down $ -0.01 | $14.80 | $14.79 | 2,200 |
| 09:31 AM | $14.80 | Down $ -0.05 | $14.85 | $14.80 | 11,200 |
| 09:30 AM | $14.85 | Up $0.09 | $14.87 | $14.79 | 148,700 |
| Previous close | $14.76 | ||||
One month history
| Date | Closing | Opening | High | Low | Volume |
|---|---|---|---|---|---|
| 10/07/2026 | $14.76 | $14.77 | $14.82 | $14.71 | 2,696,600 |
| 09/07/2026 | $14.76 | $14.77 | $14.79 | $14.66 | 3,144,400 |
| 08/07/2026 | $14.80 | $14.85 | $14.96 | $14.77 | 5,450,900 |
| 07/07/2026 | $14.79 | $15.00 | $15.01 | $14.79 | 5,291,700 |
| 06/07/2026 | $14.55 | $14.65 | $14.73 | $14.52 | 5,239,500 |
| 03/07/2026 | $14.55 | $14.62 | $14.63 | $14.55 | 2,856,200 |
| 02/07/2026 | $14.46 | $14.66 | $14.70 | $14.28 | 11,903,100 |
| 30/06/2026 | $15.00 | $15.08 | $15.12 | $14.95 | 10,920,400 |
| 29/06/2026 | $15.33 | $15.42 | $15.47 | $15.27 | 6,487,800 |
| 26/06/2026 | $15.72 | $15.75 | $15.80 | $15.66 | 4,456,800 |
| 25/06/2026 | $15.75 | $15.76 | $15.78 | $15.66 | 10,723,500 |
| 24/06/2026 | $16.02 | $16.10 | $16.14 | $15.95 | 5,744,200 |
| 23/06/2026 | $16.30 | $16.37 | $16.39 | $16.26 | 4,594,200 |
| 22/06/2026 | $16.07 | $16.19 | $16.19 | $16.05 | 9,186,000 |
| 19/06/2026 | $16.33 | $16.36 | $16.50 | $16.33 | 6,698,300 |
| 18/06/2026 | $16.32 | $16.25 | $16.33 | $16.18 | 6,242,400 |
| 17/06/2026 | $16.49 | $16.51 | $16.55 | $16.40 | 7,471,000 |
| 16/06/2026 | $16.54 | $16.57 | $16.58 | $16.45 | 4,289,200 |
| 15/06/2026 | $16.53 | $16.60 | $16.62 | $16.52 | 4,693,100 |
| 12/06/2026 | $16.64 | $16.67 | $16.68 | $16.45 | 6,179,400 |
| 11/06/2026 | $16.63 | $16.49 | $16.70 | $16.45 | 7,617,500 |
| 10/06/2026 | $16.58 | $16.56 | $16.59 | $16.49 | 5,178,900 |
| 09/06/2026 | $17.09 | $17.13 | $17.23 | $17.08 | 9,434,000 |
| 08/06/2026 | $17.00 | $16.98 | $17.00 | $16.86 | 7,621,500 |
| 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 |
Graphs are not available, please refer to the detailed table