Find a quote
TELUS CORPORATION
18.22 Down -0.06 (-0.33 %)
Delayed : 2025/11/26 17:40:00
- Previous close $18.28
- Opening $18.23
- Today High $18.36
- Today Low $18.19
- Price Bid $18.21
- Price Ask $18.21
- 52 Weeks High $23.29
- 52 Weeks Low $18.14
- Size Bid 175
- Size Ask 86
- Volume 6,351,246
Intraday history
| Hour | Last | Change | High | Low | Volume |
|---|---|---|---|---|---|
| 04:00 PM | $18.22 | Down $ -0.01 | $18.22 | $18.22 | 1,728,900 |
| 03:59 PM | $18.23 | Down $ -0.02 | $18.25 | $18.23 | 120,400 |
| 03:58 PM | $18.25 | Up $0.01 | $18.25 | $18.24 | 32,400 |
| 03:57 PM | $18.24 | Up $0.00 | $18.25 | $18.23 | 54,900 |
| 03:56 PM | $18.24 | Up $0.00 | $18.24 | $18.23 | 26,200 |
| 03:55 PM | $18.24 | Up $0.01 | $18.25 | $18.23 | 67,300 |
| 03:54 PM | $18.23 | Down $ -0.01 | $18.24 | $18.23 | 16,500 |
| 03:53 PM | $18.24 | Up $0.00 | $18.24 | $18.24 | 7,700 |
| 03:52 PM | $18.24 | Down $0.00 | $18.24 | $18.22 | 123,900 |
| 03:51 PM | $18.24 | Up $0.00 | $18.24 | $18.24 | 24,500 |
| 03:50 PM | $18.24 | Down $ -0.01 | $18.26 | $18.24 | 54,800 |
| 03:49 PM | $18.25 | Up $0.01 | $18.25 | $18.25 | 1,400 |
| 03:48 PM | $18.24 | Down $ -0.01 | $18.25 | $18.24 | 12,500 |
| 03:47 PM | $18.25 | Down $ -0.01 | $18.25 | $18.24 | 58,900 |
| 03:46 PM | $18.26 | Up $0.00 | $18.26 | $18.25 | 21,000 |
| 03:45 PM | $18.26 | Up $0.00 | $18.26 | $18.25 | 13,400 |
| 03:44 PM | $18.25 | Down $0.00 | $18.26 | $18.25 | 9,500 |
| 03:43 PM | $18.26 | Up $0.00 | $18.26 | $18.25 | 8,600 |
| 03:42 PM | $18.26 | Up $0.00 | $18.26 | $18.25 | 8,000 |
| 03:41 PM | $18.25 | Up $0.00 | $18.26 | $18.25 | 2,100 |
| 03:40 PM | $18.25 | Down $ -0.01 | $18.26 | $18.25 | 6,100 |
| 03:39 PM | $18.26 | Up $0.00 | $18.26 | $18.25 | 3,700 |
| 03:38 PM | $18.26 | Up $0.00 | $18.26 | $18.25 | 1,300 |
| 03:37 PM | $18.26 | Up $0.01 | $18.26 | $18.25 | 1,400 |
| 03:36 PM | $18.26 | Down $ -0.01 | $18.26 | $18.25 | 10,100 |
| 03:35 PM | $18.26 | Up $0.00 | $18.26 | $18.26 | 5,300 |
| 03:34 PM | $18.26 | Up $0.01 | $18.26 | $18.25 | 22,600 |
| 03:33 PM | $18.25 | Up $0.00 | $18.25 | $18.25 | 1,000 |
| 03:32 PM | $18.25 | Up $0.02 | $18.25 | $18.24 | 33,300 |
| 03:31 PM | $18.23 | Up $0.00 | $18.24 | $18.23 | 15,400 |
| 03:30 PM | $18.23 | Down $ -0.01 | $18.24 | $18.23 | 3,200 |
| 03:29 PM | $18.24 | Up $0.01 | $18.24 | $18.23 | 9,500 |
| 03:28 PM | $18.23 | Up $0.00 | $18.24 | $18.23 | 4,000 |
| 03:27 PM | $18.23 | Down $ -0.02 | $18.25 | $18.23 | 31,100 |
| 03:26 PM | $18.25 | Down $0.00 | $18.26 | $18.25 | 16,100 |
| 03:25 PM | $18.26 | Up $0.00 | $18.26 | $18.25 | 4,400 |
| 03:24 PM | $18.25 | Up $0.00 | $18.26 | $18.25 | 2,300 |
| 03:23 PM | $18.25 | Down $ -0.01 | $18.26 | $18.25 | 800 |
| 03:22 PM | $18.26 | Up $0.01 | $18.26 | $18.25 | 5,500 |
| 03:21 PM | $18.26 | Down $ -0.01 | $18.26 | $18.25 | 3,600 |
| 03:20 PM | $18.26 | Down $0.00 | $18.27 | $18.26 | 23,300 |
| 03:19 PM | $18.27 | Up $0.00 | $18.27 | $18.27 | 3,700 |
| 03:18 PM | $18.27 | Up $0.00 | $18.27 | $18.26 | 1,600 |
| 03:17 PM | $18.26 | Up $0.00 | $18.27 | $18.26 | 1,300 |
| 03:16 PM | $18.26 | Down $0.00 | $18.27 | $18.26 | 1,000 |
| 03:15 PM | $18.27 | Up $0.00 | $18.27 | $18.26 | 10,300 |
| 03:14 PM | $18.27 | Up $0.00 | $18.27 | $18.26 | 27,500 |
| 03:13 PM | $18.26 | Up $0.01 | $18.26 | $18.25 | 37,300 |
| 03:12 PM | $18.26 | Down $ -0.01 | $18.26 | $18.26 | 2,900 |
| 03:11 PM | $18.26 | Up $0.01 | $18.26 | $18.25 | 800 |
| 03:10 PM | $18.25 | Up $0.00 | $18.26 | $18.25 | 1,900 |
| 03:09 PM | $18.25 | Up $0.00 | $18.26 | $18.25 | 1,700 |
| 03:08 PM | $18.25 | Down $0.00 | $18.25 | $18.25 | 200 |
| 03:07 PM | $18.26 | Up $0.00 | $18.26 | $18.25 | 4,600 |
| 03:06 PM | $18.26 | Up $0.00 | $18.26 | $18.25 | 1,000 |
| 03:05 PM | $18.25 | Down $ -0.01 | $18.26 | $18.25 | 10,800 |
| 03:04 PM | $18.26 | Up $0.01 | $18.26 | $18.25 | 5,700 |
| 03:03 PM | $18.26 | Up $0.00 | $18.26 | $18.25 | 4,100 |
| 03:02 PM | $18.25 | Down $ -0.01 | $18.26 | $18.25 | 23,000 |
| 03:01 PM | $18.26 | Up $0.01 | $18.26 | $18.25 | 2,100 |
| 03:00 PM | $18.26 | Up $0.00 | $18.26 | $18.25 | 5,100 |
| 02:59 PM | $18.26 | Up $0.02 | $18.26 | $18.24 | 29,400 |
| 02:58 PM | $18.24 | Down $ -0.01 | $18.25 | $18.24 | 2,900 |
| 02:57 PM | $18.25 | Up $0.01 | $18.25 | $18.24 | 2,500 |
| 02:56 PM | $18.24 | Down $ -0.01 | $18.25 | $18.24 | 2,700 |
| 02:55 PM | $18.25 | Up $0.01 | $18.25 | $18.24 | 2,400 |
| 02:54 PM | $18.24 | Down $ -0.01 | $18.25 | $18.24 | 3,100 |
| 02:53 PM | $18.25 | Down $ -0.01 | $18.26 | $18.25 | 6,200 |
| 02:52 PM | $18.26 | Up $0.00 | $18.26 | $18.25 | 2,400 |
| 02:51 PM | $18.26 | Up $0.03 | $18.26 | $18.23 | 23,100 |
| 02:50 PM | $18.23 | Down $0.00 | $18.24 | $18.23 | 1,700 |
| 02:49 PM | $18.24 | Up $0.02 | $18.24 | $18.22 | 12,800 |
| 02:48 PM | $18.22 | Down $ -0.01 | $18.23 | $18.22 | 25,500 |
| 02:47 PM | $18.23 | Down $0.00 | $18.24 | $18.23 | 3,600 |
| 02:46 PM | $18.23 | Down $ -0.01 | $18.24 | $18.23 | 5,700 |
| 02:45 PM | $18.24 | Down $ -0.01 | $18.25 | $18.24 | 23,100 |
| 02:44 PM | $18.25 | Up $0.00 | $18.25 | $18.24 | 4,500 |
| 02:43 PM | $18.25 | Down $0.00 | $18.26 | $18.25 | 12,600 |
| 02:42 PM | $18.26 | Up $0.00 | $18.26 | $18.25 | 1,200 |
| 02:41 PM | $18.26 | Down $ -0.01 | $18.26 | $18.24 | 65,800 |
| 02:40 PM | $18.26 | Up $0.01 | $18.26 | $18.25 | 6,500 |
| 02:39 PM | $18.25 | Down $0.00 | $18.25 | $18.25 | 400 |
| 02:38 PM | $18.26 | Up $0.00 | $18.26 | $18.26 | 200 |
| 02:37 PM | $18.25 | Down $0.00 | $18.26 | $18.25 | 4,400 |
| 02:36 PM | $18.26 | Up $0.00 | $18.26 | $18.25 | 1,100 |
| 02:35 PM | $18.25 | Up $0.00 | $18.26 | $18.25 | 9,900 |
| 02:34 PM | $18.25 | Up $0.00 | $18.26 | $18.24 | 7,500 |
| 02:33 PM | $18.25 | Down $ -0.02 | $18.28 | $18.25 | 15,500 |
| 02:32 PM | $18.28 | Down $ -0.01 | $18.28 | $18.27 | 4,300 |
| 02:31 PM | $18.28 | Up $0.00 | $18.28 | $18.27 | 2,600 |
| 02:30 PM | $18.28 | Up $0.01 | $18.28 | $18.27 | 4,600 |
| 02:29 PM | $18.27 | Up $0.00 | $18.27 | $18.26 | 10,900 |
| 02:28 PM | $18.27 | Up $0.00 | $18.27 | $18.27 | 2,500 |
| 02:27 PM | $18.27 | Up $0.00 | $18.27 | $18.26 | 6,700 |
| 02:26 PM | $18.27 | Up $0.01 | $18.27 | $18.26 | 5,700 |
| 02:25 PM | $18.26 | Up $0.00 | $18.27 | $18.26 | 14,100 |
| 02:24 PM | $18.26 | Up $0.02 | $18.26 | $18.23 | 19,300 |
| 02:23 PM | $18.24 | Up $0.02 | $18.24 | $18.22 | 94,500 |
| 02:22 PM | $18.22 | Down $0.00 | $18.22 | $18.22 | 2,500 |
| 02:21 PM | $18.22 | Up $0.01 | $18.22 | $18.21 | 5,800 |
| 02:20 PM | $18.21 | Down $0.00 | $18.22 | $18.21 | 1,000 |
| 02:19 PM | $18.22 | Up $0.00 | $18.22 | $18.20 | 42,900 |
| 02:18 PM | $18.21 | Up $0.01 | $18.21 | $18.20 | 600 |
| 02:17 PM | $18.21 | Up $0.00 | $18.21 | $18.20 | 26,800 |
| 02:16 PM | $18.21 | Up $0.00 | $18.21 | $18.21 | 2,500 |
| 02:15 PM | $18.21 | Up $0.00 | $18.21 | $18.20 | 6,000 |
| 02:14 PM | $18.21 | Up $0.00 | $18.21 | $18.21 | 3,600 |
| 02:13 PM | $18.21 | Down $ -0.02 | $18.21 | $18.21 | 4,700 |
| 02:12 PM | $18.22 | Up $0.01 | $18.22 | $18.21 | 700 |
| 02:11 PM | $18.21 | Down $0.00 | $18.21 | $18.21 | 100 |
| 02:10 PM | $18.22 | Up $0.00 | $18.22 | $18.21 | 8,600 |
| 02:09 PM | $18.21 | Up $0.00 | $18.21 | $18.21 | 14,100 |
| 02:08 PM | $18.21 | Up $0.01 | $18.21 | $18.21 | 3,000 |
| 02:07 PM | $18.21 | Up $0.00 | $18.21 | $18.20 | 39,000 |
| 02:06 PM | $18.21 | Down $ -0.01 | $18.22 | $18.21 | 27,800 |
| 02:05 PM | $18.21 | Up $0.00 | $18.22 | $18.21 | 4,800 |
| 02:04 PM | $18.21 | Up $0.00 | $18.21 | $18.21 | 600 |
| 02:03 PM | $18.21 | Down $ -0.01 | $18.22 | $18.21 | 50,900 |
| 02:02 PM | $18.22 | Down $ -0.01 | $18.23 | $18.22 | 14,600 |
| 02:01 PM | $18.23 | Up $0.01 | $18.23 | $18.23 | 6,300 |
| 02:00 PM | $18.22 | Down $ -0.01 | $18.23 | $18.22 | 22,100 |
| 01:59 PM | $18.23 | Down $0.00 | $18.23 | $18.22 | 8,800 |
| 01:58 PM | $18.23 | Up $0.00 | $18.23 | $18.23 | 1,600 |
| 01:57 PM | $18.23 | Up $0.02 | $18.23 | $18.21 | 10,200 |
| 01:56 PM | $18.22 | Down $0.00 | $18.23 | $18.21 | 39,700 |
| 01:55 PM | $18.22 | Down $ -0.01 | $18.23 | $18.22 | 1,700 |
| 01:54 PM | $18.23 | Up $0.01 | $18.23 | $18.22 | 2,300 |
| 01:53 PM | $18.22 | Down $ -0.01 | $18.22 | $18.22 | 500 |
| 01:52 PM | $18.23 | Up $0.00 | $18.24 | $18.22 | 14,600 |
| 01:51 PM | $18.23 | Down $ -0.01 | $18.25 | $18.23 | 6,100 |
| 01:50 PM | $18.24 | Down $ -0.01 | $18.25 | $18.24 | 3,000 |
| 01:49 PM | $18.25 | Up $0.00 | $18.25 | $18.24 | 4,600 |
| 01:48 PM | $18.25 | Up $0.01 | $18.25 | $18.24 | 19,500 |
| 01:47 PM | $18.24 | Down $ -0.01 | $18.26 | $18.24 | 60,900 |
| 01:46 PM | $18.25 | Down $ -0.02 | $18.27 | $18.25 | 23,200 |
| 01:45 PM | $18.27 | Down $0.00 | $18.28 | $18.27 | 8,400 |
| 01:44 PM | $18.27 | Down $0.00 | $18.28 | $18.27 | 1,400 |
| 01:43 PM | $18.28 | Up $0.00 | $18.28 | $18.27 | 800 |
| 01:42 PM | $18.27 | Down $ -0.01 | $18.28 | $18.27 | 38,800 |
| 01:41 PM | $18.28 | Up $0.01 | $18.28 | $18.28 | 400 |
| 01:40 PM | $18.27 | Down $0.00 | $18.28 | $18.27 | 1,100 |
| 01:39 PM | $18.28 | Up $0.00 | $18.28 | $18.27 | 17,500 |
| 01:38 PM | $18.27 | Up $0.00 | $18.27 | $18.26 | 5,400 |
| 01:37 PM | $18.27 | Down $0.00 | $18.27 | $18.26 | 3,300 |
| 01:36 PM | $18.27 | Down $0.00 | $18.27 | $18.26 | 24,600 |
| 01:34 PM | $18.28 | Down $ -0.01 | $18.28 | $18.27 | 6,100 |
| 01:34 PM | $18.28 | Up $0.00 | $18.28 | $18.27 | 0 |
| 01:33 PM | $18.28 | Up $0.02 | $18.28 | $18.27 | 6,500 |
| 01:32 PM | $18.27 | Up $0.00 | $18.27 | $18.27 | 1,900 |
| 01:31 PM | $18.27 | Up $0.00 | $18.27 | $18.27 | 2,100 |
| 01:30 PM | $18.26 | Up $0.00 | $18.27 | $18.26 | 9,600 |
| 01:29 PM | $18.26 | Down $ -0.01 | $18.28 | $18.26 | 63,600 |
| 01:28 PM | $18.27 | Up $0.00 | $18.27 | $18.27 | 500 |
| 01:27 PM | $18.27 | Down $ -0.01 | $18.28 | $18.27 | 5,100 |
| 01:26 PM | $18.28 | Up $0.00 | $18.29 | $18.28 | 6,500 |
| 01:25 PM | $18.28 | Down $0.00 | $18.29 | $18.28 | 2,600 |
| 01:24 PM | $18.29 | Down $0.00 | $18.29 | $18.29 | 900 |
| 01:23 PM | $18.29 | Up $0.02 | $18.29 | $18.27 | 12,300 |
| 01:22 PM | $18.27 | Down $ -0.01 | $18.28 | $18.27 | 1,700 |
| 01:21 PM | $18.28 | Up $0.00 | $18.28 | $18.27 | 16,400 |
| 01:20 PM | $18.28 | Down $0.00 | $18.29 | $18.28 | 3,800 |
| 01:19 PM | $18.29 | Down $0.00 | $18.29 | $18.29 | 15,300 |
| 01:18 PM | $18.29 | Up $0.01 | $18.29 | $18.28 | 5,800 |
| 01:17 PM | $18.28 | Up $0.00 | $18.28 | $18.27 | 2,200 |
| 01:16 PM | $18.28 | Up $0.00 | $18.29 | $18.28 | 6,800 |
| 01:15 PM | $18.28 | Up $0.00 | $18.29 | $18.28 | 14,300 |
| 01:14 PM | $18.28 | Down $ -0.02 | $18.29 | $18.28 | 11,600 |
| 01:13 PM | $18.30 | Up $0.00 | $18.30 | $18.29 | 1,400 |
| 01:12 PM | $18.30 | Up $0.02 | $18.30 | $18.28 | 7,200 |
| 01:11 PM | $18.28 | Up $0.00 | $18.29 | $18.28 | 8,300 |
| 01:10 PM | $18.28 | Down $0.00 | $18.29 | $18.28 | 1,000 |
| 01:09 PM | $18.29 | Up $0.00 | $18.29 | $18.28 | 23,600 |
| 01:08 PM | $18.28 | Up $0.01 | $18.28 | $18.28 | 6,100 |
| 01:07 PM | $18.28 | Down $ -0.01 | $18.28 | $18.27 | 1,300 |
| 01:06 PM | $18.28 | Up $0.01 | $18.28 | $18.28 | 6,100 |
| 01:05 PM | $18.27 | Down $ -0.01 | $18.28 | $18.27 | 19,300 |
| 01:04 PM | $18.28 | Up $0.00 | $18.28 | $18.28 | 1,000 |
| 01:03 PM | $18.28 | Down $0.00 | $18.29 | $18.28 | 2,800 |
| 01:02 PM | $18.29 | Down $0.00 | $18.30 | $18.29 | 7,400 |
| 01:01 PM | $18.29 | Down $ -0.01 | $18.30 | $18.29 | 3,300 |
| 01:00 PM | $18.30 | Down $0.00 | $18.30 | $18.29 | 2,300 |
| 12:59 PM | $18.30 | Up $0.02 | $18.30 | $18.28 | 10,400 |
| 12:58 PM | $18.28 | Up $0.00 | $18.28 | $18.27 | 8,500 |
| 12:57 PM | $18.28 | Up $0.01 | $18.28 | $18.28 | 1,800 |
| 12:56 PM | $18.27 | Down $ -0.01 | $18.27 | $18.27 | 200 |
| 12:55 PM | $18.28 | Up $0.01 | $18.28 | $18.27 | 900 |
| 12:54 PM | $18.28 | Up $0.00 | $18.28 | $18.27 | 5,300 |
| 12:53 PM | $18.27 | Down $0.00 | $18.28 | $18.27 | 22,100 |
| 12:52 PM | $18.28 | Down $ -0.01 | $18.28 | $18.28 | 8,500 |
| 12:51 PM | $18.28 | Down $ -0.01 | $18.29 | $18.28 | 800 |
| 12:50 PM | $18.29 | Down $ -0.02 | $18.31 | $18.28 | 48,800 |
| 12:49 PM | $18.31 | Up $0.00 | $18.31 | $18.30 | 19,800 |
| 12:48 PM | $18.31 | Down $0.00 | $18.31 | $18.30 | 1,200 |
| 12:47 PM | $18.31 | Up $0.01 | $18.31 | $18.30 | 4,900 |
| 12:46 PM | $18.30 | Down $0.00 | $18.31 | $18.30 | 200 |
| 12:45 PM | $18.31 | Up $0.00 | $18.31 | $18.31 | 2,900 |
| 12:44 PM | $18.31 | Up $0.00 | $18.31 | $18.30 | 2,200 |
| 12:43 PM | $18.30 | Up $0.00 | $18.31 | $18.30 | 4,400 |
| 12:42 PM | $18.30 | Down $0.00 | $18.30 | $18.30 | 1,800 |
| 12:41 PM | $18.31 | Down $0.00 | $18.32 | $18.31 | 4,600 |
| 12:40 PM | $18.31 | Down $ -0.02 | $18.33 | $18.31 | 8,500 |
| 12:39 PM | $18.33 | Up $0.00 | $18.33 | $18.32 | 5,700 |
| 12:38 PM | $18.33 | Down $ -0.01 | $18.33 | $18.33 | 12,900 |
| 12:37 PM | $18.34 | Down $ -0.02 | $18.35 | $18.33 | 34,900 |
| 12:36 PM | $18.35 | Down $0.00 | $18.36 | $18.35 | 400 |
| 12:35 PM | $18.36 | Up $0.00 | $18.36 | $18.35 | 900 |
| 12:34 PM | $18.35 | Down $ -0.01 | $18.35 | $18.35 | 200 |
| 12:33 PM | $18.36 | Up $0.01 | $18.36 | $18.35 | 4,400 |
| 12:32 PM | $18.35 | Up $0.00 | $18.36 | $18.35 | 400 |
| 12:31 PM | $18.35 | Down $ -0.01 | $18.36 | $18.35 | 5,600 |
| 12:30 PM | $18.36 | Up $0.01 | $18.36 | $18.35 | 4,500 |
| 12:29 PM | $18.35 | Up $0.02 | $18.35 | $18.34 | 10,700 |
| 12:28 PM | $18.34 | Up $0.01 | $18.34 | $18.33 | 13,700 |
| 12:27 PM | $18.33 | Up $0.00 | $18.33 | $18.33 | 100 |
| 12:26 PM | $18.32 | Up $0.00 | $18.32 | $18.32 | 3,200 |
| 12:25 PM | $18.32 | Up $0.00 | $18.33 | $18.31 | 14,300 |
| 12:24 PM | $18.32 | Down $0.00 | $18.33 | $18.32 | 2,100 |
| 12:23 PM | $18.33 | Up $0.00 | $18.33 | $18.32 | 1,000 |
| 12:22 PM | $18.33 | Up $0.00 | $18.33 | $18.32 | 1,700 |
| 12:21 PM | $18.32 | Down $0.00 | $18.33 | $18.32 | 1,300 |
| 12:20 PM | $18.33 | Up $0.00 | $18.33 | $18.32 | 1,300 |
| 12:19 PM | $18.33 | Down $ -0.01 | $18.34 | $18.33 | 8,500 |
| 12:18 PM | $18.34 | Up $0.01 | $18.34 | $18.32 | 10,900 |
| 12:17 PM | $18.33 | Up $0.00 | $18.33 | $18.32 | 4,500 |
| 12:16 PM | $18.33 | Up $0.00 | $18.33 | $18.32 | 6,000 |
| 12:15 PM | $18.33 | Down $0.00 | $18.33 | $18.32 | 4,000 |
| 12:14 PM | $18.33 | Up $0.00 | $18.33 | $18.32 | 6,100 |
| 12:13 PM | $18.33 | Down $ -0.01 | $18.34 | $18.33 | 7,500 |
| 12:12 PM | $18.34 | Up $0.00 | $18.34 | $18.33 | 2,300 |
| 12:11 PM | $18.34 | Down $0.00 | $18.34 | $18.33 | 6,500 |
| 12:10 PM | $18.34 | Up $0.00 | $18.34 | $18.33 | 3,200 |
| 12:09 PM | $18.34 | Up $0.00 | $18.34 | $18.33 | 1,000 |
| 12:08 PM | $18.34 | Up $0.01 | $18.34 | $18.32 | 4,400 |
| 12:07 PM | $18.33 | Up $0.01 | $18.33 | $18.31 | 19,300 |
| 12:06 PM | $18.32 | Up $0.01 | $18.32 | $18.31 | 1,800 |
| 12:05 PM | $18.31 | Down $ -0.01 | $18.31 | $18.31 | 600 |
| 12:04 PM | $18.32 | Up $0.00 | $18.32 | $18.31 | 11,100 |
| 12:03 PM | $18.32 | Down $0.00 | $18.32 | $18.31 | 4,400 |
| 12:02 PM | $18.32 | Up $0.00 | $18.32 | $18.31 | 400 |
| 12:01 PM | $18.32 | Up $0.01 | $18.32 | $18.30 | 19,200 |
| 12:00 PM | $18.31 | Up $0.00 | $18.31 | $18.31 | 600 |
| 11:59 AM | $18.31 | Up $0.00 | $18.31 | $18.31 | 300 |
| 11:58 AM | $18.31 | Down $0.00 | $18.31 | $18.30 | 2,400 |
| 11:57 AM | $18.31 | Up $0.01 | $18.31 | $18.30 | 900 |
| 11:56 AM | $18.30 | Up $0.00 | $18.30 | $18.30 | 500 |
| 11:55 AM | $18.30 | Up $0.00 | $18.30 | $18.30 | 1,700 |
| 11:54 AM | $18.30 | Down $ -0.01 | $18.32 | $18.30 | 85,600 |
| 11:53 AM | $18.31 | Down $ -0.01 | $18.33 | $18.31 | 11,900 |
| 11:52 AM | $18.32 | Up $0.00 | $18.32 | $18.32 | 4,000 |
| 11:51 AM | $18.32 | Down $ -0.01 | $18.33 | $18.31 | 11,200 |
| 11:50 AM | $18.33 | Up $0.00 | $18.34 | $18.33 | 6,700 |
| 11:49 AM | $18.33 | Up $0.00 | $18.33 | $18.32 | 1,100 |
| 11:48 AM | $18.32 | Up $0.01 | $18.32 | $18.31 | 5,900 |
| 11:47 AM | $18.31 | Down $ -0.02 | $18.33 | $18.31 | 45,200 |
| 11:46 AM | $18.33 | Up $0.01 | $18.33 | $18.32 | 5,400 |
| 11:45 AM | $18.32 | Up $0.00 | $18.32 | $18.31 | 11,200 |
| 11:44 AM | $18.32 | Up $0.01 | $18.32 | $18.31 | 41,500 |
| 11:43 AM | $18.31 | Up $0.00 | $18.31 | $18.30 | 11,700 |
| 11:42 AM | $18.31 | Down $ -0.02 | $18.33 | $18.31 | 26,100 |
| 11:41 AM | $18.33 | Down $ -0.01 | $18.34 | $18.33 | 17,700 |
| 11:40 AM | $18.34 | Down $0.00 | $18.34 | $18.34 | 21,600 |
| 11:39 AM | $18.35 | Up $0.00 | $18.35 | $18.35 | 2,500 |
| 11:38 AM | $18.34 | Up $0.00 | $18.35 | $18.34 | 2,500 |
| 11:37 AM | $18.34 | Up $0.00 | $18.35 | $18.34 | 17,500 |
| 11:36 AM | $18.34 | Up $0.01 | $18.34 | $18.34 | 13,000 |
| 11:34 AM | $18.33 | Down $ -0.03 | $18.36 | $18.33 | 29,800 |
| 11:34 AM | $18.33 | Up $0.00 | $18.36 | $18.33 | 0 |
| 11:33 AM | $18.36 | Up $0.02 | $18.36 | $18.35 | 38,900 |
| 11:32 AM | $18.34 | Up $0.00 | $18.35 | $18.33 | 59,900 |
| 11:31 AM | $18.34 | Up $0.04 | $18.34 | $18.29 | 74,400 |
| 11:30 AM | $18.30 | Up $0.01 | $18.30 | $18.30 | 300 |
| 11:29 AM | $18.29 | Up $0.00 | $18.30 | $18.29 | 12,300 |
| 11:28 AM | $18.29 | Up $0.01 | $18.29 | $18.28 | 1,400 |
| 11:27 AM | $18.28 | Up $0.00 | $18.29 | $18.27 | 46,500 |
| 11:26 AM | $18.28 | Down $ -0.03 | $18.31 | $18.28 | 14,100 |
| 11:25 AM | $18.31 | Up $0.00 | $18.31 | $18.30 | 2,100 |
| 11:24 AM | $18.31 | Up $0.00 | $18.31 | $18.30 | 3,900 |
| 11:23 AM | $18.31 | Down $ -0.02 | $18.32 | $18.30 | 8,400 |
| 11:22 AM | $18.32 | Up $0.01 | $18.32 | $18.31 | 9,800 |
| 11:21 AM | $18.31 | Up $0.01 | $18.32 | $18.29 | 47,300 |
| 11:20 AM | $18.30 | Up $0.00 | $18.30 | $18.29 | 1,400 |
| 11:19 AM | $18.30 | Up $0.01 | $18.30 | $18.29 | 3,200 |
| 11:18 AM | $18.29 | Down $ -0.01 | $18.29 | $18.28 | 11,800 |
| 11:17 AM | $18.30 | Up $0.00 | $18.30 | $18.30 | 200 |
| 11:16 AM | $18.30 | Up $0.01 | $18.30 | $18.29 | 1,600 |
| 11:15 AM | $18.29 | Up $0.00 | $18.30 | $18.28 | 27,100 |
| 11:14 AM | $18.29 | Up $0.02 | $18.29 | $18.27 | 39,400 |
| 11:13 AM | $18.27 | Up $0.00 | $18.27 | $18.26 | 700 |
| 11:12 AM | $18.26 | Up $0.00 | $18.27 | $18.26 | 6,300 |
| 11:11 AM | $18.26 | Up $0.00 | $18.26 | $18.26 | 4,000 |
| 11:10 AM | $18.26 | Up $0.01 | $18.26 | $18.26 | 6,400 |
| 11:09 AM | $18.25 | Down $0.00 | $18.26 | $18.25 | 2,400 |
| 11:08 AM | $18.26 | Up $0.00 | $18.26 | $18.25 | 2,100 |
| 11:07 AM | $18.26 | Down $ -0.01 | $18.26 | $18.26 | 300 |
| 11:06 AM | $18.26 | Up $0.00 | $18.26 | $18.26 | 6,100 |
| 11:05 AM | $18.26 | Down $0.00 | $18.27 | $18.26 | 600 |
| 11:04 AM | $18.27 | Up $0.00 | $18.27 | $18.26 | 4,400 |
| 11:03 AM | $18.27 | Up $0.01 | $18.27 | $18.26 | 4,100 |
| 11:02 AM | $18.26 | Up $0.02 | $18.26 | $18.23 | 21,100 |
| 11:01 AM | $18.23 | Up $0.00 | $18.23 | $18.22 | 10,600 |
| 11:00 AM | $18.23 | Up $0.00 | $18.24 | $18.23 | 9,800 |
| 10:59 AM | $18.23 | Down $ -0.02 | $18.24 | $18.23 | 2,400 |
| 10:58 AM | $18.25 | Up $0.01 | $18.25 | $18.25 | 3,400 |
| 10:57 AM | $18.24 | Up $0.00 | $18.25 | $18.24 | 11,700 |
| 10:56 AM | $18.24 | Up $0.01 | $18.24 | $18.24 | 800 |
| 10:55 AM | $18.23 | Down $ -0.01 | $18.24 | $18.23 | 7,800 |
| 10:54 AM | $18.24 | Up $0.00 | $18.24 | $18.24 | 6,100 |
| 10:53 AM | $18.24 | Down $ -0.01 | $18.25 | $18.24 | 2,700 |
| 10:52 AM | $18.25 | Down $0.00 | $18.26 | $18.24 | 24,600 |
| 10:51 AM | $18.26 | Up $0.00 | $18.26 | $18.25 | 10,900 |
| 10:50 AM | $18.25 | Down $ -0.01 | $18.25 | $18.25 | 2,300 |
| 10:49 AM | $18.26 | Up $0.00 | $18.26 | $18.25 | 1,200 |
| 10:48 AM | $18.26 | Up $0.01 | $18.26 | $18.25 | 9,000 |
| 10:47 AM | $18.25 | Up $0.00 | $18.26 | $18.25 | 500 |
| 10:46 AM | $18.25 | Down $0.00 | $18.25 | $18.25 | 400 |
| 10:45 AM | $18.26 | Down $ -0.01 | $18.26 | $18.26 | 12,700 |
| 10:44 AM | $18.26 | Up $0.00 | $18.27 | $18.26 | 1,400 |
| 10:43 AM | $18.26 | Down $0.00 | $18.27 | $18.26 | 400 |
| 10:42 AM | $18.27 | Up $0.00 | $18.27 | $18.26 | 3,300 |
| 10:41 AM | $18.27 | Up $0.00 | $18.27 | $18.26 | 3,700 |
| 10:40 AM | $18.27 | Up $0.00 | $18.27 | $18.25 | 5,200 |
| 10:39 AM | $18.26 | Down $ -0.01 | $18.27 | $18.25 | 14,100 |
| 10:38 AM | $18.27 | Down $ -0.01 | $18.28 | $18.27 | 5,100 |
| 10:37 AM | $18.28 | Up $0.01 | $18.28 | $18.27 | 1,400 |
| 10:36 AM | $18.27 | Down $ -0.01 | $18.28 | $18.27 | 2,000 |
| 10:35 AM | $18.28 | Up $0.00 | $18.28 | $18.27 | 1,700 |
| 10:34 AM | $18.28 | Up $0.01 | $18.28 | $18.26 | 8,400 |
| 10:33 AM | $18.27 | Up $0.00 | $18.27 | $18.27 | 300 |
| 10:32 AM | $18.27 | Up $0.00 | $18.27 | $18.26 | 4,500 |
| 10:31 AM | $18.27 | Up $0.00 | $18.28 | $18.27 | 8,400 |
| 10:30 AM | $18.27 | Up $0.01 | $18.27 | $18.26 | 6,000 |
| 10:29 AM | $18.26 | Up $0.00 | $18.26 | $18.26 | 10,900 |
| 10:28 AM | $18.26 | Up $0.02 | $18.26 | $18.25 | 3,600 |
| 10:27 AM | $18.24 | Down $ -0.01 | $18.25 | $18.23 | 27,400 |
| 10:26 AM | $18.25 | Down $0.00 | $18.25 | $18.24 | 6,700 |
| 10:25 AM | $18.25 | Up $0.00 | $18.25 | $18.24 | 9,600 |
| 10:24 AM | $18.25 | Up $0.00 | $18.25 | $18.25 | 200 |
| 10:22 AM | $18.25 | Up $0.01 | $18.25 | $18.24 | 1,700 |
| 10:22 AM | $18.25 | Up $0.00 | $18.25 | $18.24 | 0 |
| 10:21 AM | $18.24 | Up $0.00 | $18.25 | $18.23 | 8,900 |
| 10:20 AM | $18.24 | Down $ -0.01 | $18.25 | $18.24 | 17,300 |
| 10:19 AM | $18.25 | Down $ -0.01 | $18.26 | $18.25 | 33,600 |
| 10:18 AM | $18.26 | Up $0.00 | $18.26 | $18.26 | 800 |
| 10:17 AM | $18.26 | Up $0.01 | $18.26 | $18.25 | 17,200 |
| 10:16 AM | $18.25 | Up $0.00 | $18.26 | $18.25 | 3,700 |
| 10:15 AM | $18.25 | Down $ -0.02 | $18.27 | $18.25 | 50,400 |
| 10:14 AM | $18.27 | Up $0.01 | $18.27 | $18.27 | 2,600 |
| 10:13 AM | $18.26 | Up $0.01 | $18.26 | $18.25 | 7,600 |
| 10:12 AM | $18.25 | Down $ -0.01 | $18.27 | $18.25 | 2,600 |
| 10:11 AM | $18.26 | Up $0.02 | $18.27 | $18.25 | 15,600 |
| 10:10 AM | $18.24 | Down $ -0.01 | $18.25 | $18.24 | 8,600 |
| 10:09 AM | $18.25 | Up $0.00 | $18.26 | $18.25 | 34,800 |
| 10:08 AM | $18.25 | Down $ -0.01 | $18.26 | $18.25 | 6,600 |
| 10:07 AM | $18.26 | Up $0.01 | $18.26 | $18.25 | 3,100 |
| 10:06 AM | $18.25 | Up $0.00 | $18.25 | $18.24 | 2,400 |
| 10:05 AM | $18.25 | Up $0.01 | $18.25 | $18.23 | 8,600 |
| 10:04 AM | $18.24 | Up $0.00 | $18.24 | $18.23 | 8,600 |
| 10:03 AM | $18.24 | Down $0.00 | $18.24 | $18.23 | 3,300 |
| 10:02 AM | $18.24 | Up $0.03 | $18.24 | $18.21 | 19,000 |
| 10:01 AM | $18.21 | Up $0.00 | $18.21 | $18.20 | 28,100 |
| 10:00 AM | $18.21 | Down $ -0.02 | $18.23 | $18.21 | 16,600 |
| 09:59 AM | $18.23 | Up $0.00 | $18.24 | $18.23 | 19,500 |
| 09:58 AM | $18.23 | Up $0.02 | $18.23 | $18.21 | 4,000 |
| 09:57 AM | $18.21 | Up $0.00 | $18.21 | $18.20 | 2,100 |
| 09:56 AM | $18.21 | Up $0.02 | $18.21 | $18.20 | 7,900 |
| 09:55 AM | $18.19 | Down $0.00 | $18.20 | $18.19 | 2,100 |
| 09:54 AM | $18.20 | Up $0.00 | $18.20 | $18.19 | 1,000 |
| 09:53 AM | $18.19 | Down $ -0.04 | $18.22 | $18.19 | 45,100 |
| 09:52 AM | $18.23 | Up $0.00 | $18.23 | $18.22 | 9,400 |
| 09:51 AM | $18.23 | Up $0.01 | $18.23 | $18.23 | 2,000 |
| 09:50 AM | $18.22 | Down $ -0.01 | $18.24 | $18.22 | 4,900 |
| 09:49 AM | $18.23 | Down $0.00 | $18.23 | $18.22 | 5,000 |
| 09:48 AM | $18.23 | Up $0.00 | $18.24 | $18.22 | 3,900 |
| 09:47 AM | $18.23 | Down $ -0.01 | $18.24 | $18.23 | 7,200 |
| 09:46 AM | $18.24 | Down $ -0.01 | $18.25 | $18.23 | 4,100 |
| 09:45 AM | $18.25 | Up $0.01 | $18.26 | $18.25 | 7,500 |
| 09:44 AM | $18.24 | Up $0.00 | $18.24 | $18.23 | 4,500 |
| 09:43 AM | $18.24 | Up $0.01 | $18.24 | $18.23 | 6,500 |
| 09:42 AM | $18.23 | Down $ -0.02 | $18.25 | $18.23 | 10,300 |
| 09:41 AM | $18.25 | Up $0.01 | $18.25 | $18.22 | 12,700 |
| 09:40 AM | $18.24 | Down $ -0.01 | $18.24 | $18.23 | 7,700 |
| 09:39 AM | $18.25 | Down $ -0.02 | $18.26 | $18.24 | 7,400 |
| 09:38 AM | $18.26 | Up $0.03 | $18.26 | $18.22 | 17,900 |
| 09:37 AM | $18.23 | Down $ -0.03 | $18.25 | $18.23 | 14,200 |
| 09:36 AM | $18.26 | Up $0.01 | $18.26 | $18.24 | 7,100 |
| 09:35 AM | $18.25 | Down $ -0.01 | $18.27 | $18.25 | 10,100 |
| 09:34 AM | $18.26 | Down $ -0.01 | $18.28 | $18.25 | 9,100 |
| 09:33 AM | $18.27 | Up $0.01 | $18.29 | $18.26 | 9,300 |
| 09:32 AM | $18.26 | Down $ -0.01 | $18.29 | $18.23 | 11,900 |
| 09:31 AM | $18.27 | Down $ -0.05 | $18.32 | $18.24 | 42,900 |
| 09:30 AM | $18.32 | Up $0.04 | $18.34 | $18.21 | 173,700 |
| Previous close | $18.28 | ||||
One month history
| Date | Closing | Opening | High | Low | Volume |
|---|---|---|---|---|---|
| 26/11/2025 | $18.22 | $18.31 | $18.36 | $18.20 | 4,458,900 |
| 25/11/2025 | $18.28 | $18.38 | $18.42 | $18.14 | 5,150,300 |
| 24/11/2025 | $18.32 | $18.42 | $18.42 | $18.24 | 11,281,600 |
| 21/11/2025 | $18.71 | $18.87 | $18.94 | $18.70 | 5,023,800 |
| 20/11/2025 | $18.84 | $18.93 | $19.00 | $18.78 | 4,376,600 |
| 19/11/2025 | $19.02 | $18.72 | $19.03 | $18.72 | 7,127,500 |
| 18/11/2025 | $19.00 | $19.23 | $19.25 | $18.95 | 8,217,500 |
| 17/11/2025 | $20.06 | $20.07 | $20.16 | $20.01 | 8,480,500 |
| 14/11/2025 | $20.38 | $20.42 | $20.46 | $20.36 | 4,094,500 |
| 13/11/2025 | $20.62 | $20.62 | $20.67 | $20.52 | 3,059,400 |
| 12/11/2025 | $20.55 | $20.72 | $20.74 | $20.50 | 3,760,400 |
| 11/11/2025 | $20.69 | $20.71 | $20.75 | $20.64 | 3,803,000 |
| 10/11/2025 | $20.68 | $20.79 | $20.85 | $20.67 | 2,713,200 |
| 06/11/2025 | $20.66 | $20.80 | $20.86 | $20.62 | 4,490,800 |
| 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 |
Graphs are not available, please refer to the detailed table