Find a quote
TELUS CORPORATION
18.97 Up 0.20 (1.05 %)
Delayed : 2026/03/05 09:26:53
- Previous close $18.77
- Opening $18.85
- Today High $19.03
- Today Low $18.79
- Price Bid $18.90
- Price Ask $18.90
- 52 Weeks High $23.29
- 52 Weeks Low $17.26
- Size Bid 753
- Size Ask 753
- Volume 7,329,008
Intraday history
| Hour | Last | Change | High | Low | Volume |
|---|---|---|---|---|---|
| 04:00 PM | $18.97 | Up $0.01 | $18.97 | $18.97 | 2,238,000 |
| 03:59 PM | $18.96 | Up $0.01 | $18.97 | $18.94 | 147,800 |
| 03:58 PM | $18.96 | Up $0.00 | $18.96 | $18.95 | 28,100 |
| 03:57 PM | $18.96 | Up $0.00 | $18.96 | $18.95 | 35,600 |
| 03:56 PM | $18.95 | Up $0.02 | $18.96 | $18.93 | 41,300 |
| 03:55 PM | $18.94 | Up $0.01 | $18.97 | $18.91 | 156,400 |
| 03:54 PM | $18.92 | Up $0.00 | $18.92 | $18.91 | 16,200 |
| 03:53 PM | $18.92 | Up $0.01 | $18.93 | $18.92 | 135,700 |
| 03:52 PM | $18.92 | Down $ -0.01 | $18.92 | $18.91 | 10,200 |
| 03:51 PM | $18.92 | Up $0.01 | $18.92 | $18.92 | 5,900 |
| 03:50 PM | $18.92 | Up $0.02 | $18.92 | $18.90 | 77,300 |
| 03:49 PM | $18.90 | Up $0.00 | $18.90 | $18.90 | 5,300 |
| 03:48 PM | $18.90 | Up $0.00 | $18.90 | $18.90 | 10,900 |
| 03:47 PM | $18.90 | Up $0.00 | $18.90 | $18.89 | 11,000 |
| 03:46 PM | $18.90 | Up $0.00 | $18.90 | $18.90 | 24,000 |
| 03:45 PM | $18.90 | Up $0.00 | $18.90 | $18.90 | 7,100 |
| 03:44 PM | $18.90 | Down $0.00 | $18.90 | $18.90 | 2,000 |
| 03:43 PM | $18.90 | Up $0.00 | $18.90 | $18.90 | 500 |
| 03:42 PM | $18.90 | Down $ -0.02 | $18.91 | $18.90 | 33,500 |
| 03:41 PM | $18.91 | Up $0.00 | $18.92 | $18.91 | 10,400 |
| 03:40 PM | $18.91 | Up $0.01 | $18.91 | $18.90 | 10,200 |
| 03:39 PM | $18.90 | Up $0.00 | $18.90 | $18.90 | 34,200 |
| 03:38 PM | $18.90 | Up $0.00 | $18.90 | $18.90 | 1,900 |
| 03:37 PM | $18.90 | Up $0.00 | $18.90 | $18.90 | 4,300 |
| 03:36 PM | $18.90 | Up $0.00 | $18.90 | $18.89 | 11,400 |
| 03:35 PM | $18.90 | Up $0.01 | $18.90 | $18.89 | 21,500 |
| 03:34 PM | $18.89 | Up $0.00 | $18.89 | $18.89 | 2,300 |
| 03:33 PM | $18.89 | Up $0.00 | $18.89 | $18.89 | 1,400 |
| 03:32 PM | $18.89 | Up $0.00 | $18.89 | $18.89 | 7,700 |
| 03:31 PM | $18.89 | Up $0.00 | $18.89 | $18.89 | 8,600 |
| 03:30 PM | $18.89 | Up $0.00 | $18.89 | $18.89 | 4,300 |
| 03:29 PM | $18.89 | Up $0.01 | $18.89 | $18.88 | 17,400 |
| 03:28 PM | $18.88 | Down $0.00 | $18.88 | $18.87 | 5,400 |
| 03:27 PM | $18.88 | Up $0.00 | $18.88 | $18.88 | 2,300 |
| 03:26 PM | $18.88 | Up $0.00 | $18.88 | $18.88 | 4,500 |
| 03:25 PM | $18.88 | Up $0.00 | $18.88 | $18.87 | 3,000 |
| 03:24 PM | $18.87 | Down $ -0.02 | $18.89 | $18.87 | 35,000 |
| 03:23 PM | $18.89 | Down $0.00 | $18.89 | $18.89 | 18,900 |
| 03:22 PM | $18.89 | Up $0.00 | $18.89 | $18.89 | 3,800 |
| 03:21 PM | $18.89 | Up $0.01 | $18.89 | $18.88 | 10,300 |
| 03:20 PM | $18.88 | Down $0.00 | $18.88 | $18.88 | 2,100 |
| 03:19 PM | $18.88 | Up $0.00 | $18.88 | $18.88 | 1,500 |
| 03:18 PM | $18.88 | Up $0.00 | $18.88 | $18.87 | 19,600 |
| 03:17 PM | $18.88 | Up $0.00 | $18.88 | $18.88 | 900 |
| 03:16 PM | $18.88 | Up $0.02 | $18.88 | $18.87 | 8,000 |
| 03:15 PM | $18.86 | Down $ -0.03 | $18.89 | $18.86 | 53,300 |
| 03:14 PM | $18.89 | Down $ -0.01 | $18.90 | $18.89 | 26,900 |
| 03:13 PM | $18.90 | Up $0.00 | $18.90 | $18.90 | 1,300 |
| 03:12 PM | $18.90 | Up $0.01 | $18.90 | $18.89 | 11,800 |
| 03:11 PM | $18.89 | Down $0.00 | $18.89 | $18.89 | 200 |
| 03:10 PM | $18.89 | Up $0.00 | $18.89 | $18.89 | 3,100 |
| 03:09 PM | $18.89 | Down $ -0.01 | $18.91 | $18.88 | 119,800 |
| 03:08 PM | $18.90 | Down $ -0.01 | $18.91 | $18.90 | 2,200 |
| 03:06 PM | $18.91 | Up $0.01 | $18.91 | $18.91 | 1,900 |
| 03:06 PM | $18.91 | Up $0.00 | $18.91 | $18.91 | 0 |
| 03:05 PM | $18.90 | Up $0.00 | $18.91 | $18.90 | 2,800 |
| 03:04 PM | $18.90 | Down $ -0.01 | $18.91 | $18.90 | 2,700 |
| 03:03 PM | $18.91 | Down $0.00 | $18.91 | $18.90 | 14,400 |
| 03:02 PM | $18.91 | Up $0.00 | $18.91 | $18.91 | 12,500 |
| 03:01 PM | $18.91 | Up $0.00 | $18.91 | $18.91 | 8,000 |
| 03:00 PM | $18.91 | Up $0.00 | $18.91 | $18.90 | 9,400 |
| 02:59 PM | $18.91 | Up $0.00 | $18.91 | $18.91 | 2,000 |
| 02:58 PM | $18.91 | Up $0.00 | $18.91 | $18.91 | 2,100 |
| 02:57 PM | $18.91 | Down $ -0.01 | $18.92 | $18.91 | 10,600 |
| 02:56 PM | $18.92 | Up $0.01 | $18.92 | $18.92 | 4,300 |
| 02:55 PM | $18.92 | Up $0.00 | $18.92 | $18.92 | 17,100 |
| 02:54 PM | $18.92 | Down $ -0.01 | $18.92 | $18.92 | 7,600 |
| 02:53 PM | $18.93 | Down $0.00 | $18.94 | $18.93 | 5,900 |
| 02:52 PM | $18.93 | Up $0.02 | $18.93 | $18.92 | 63,000 |
| 02:51 PM | $18.92 | Up $0.00 | $18.92 | $18.92 | 1,100 |
| 02:50 PM | $18.92 | Down $ -0.01 | $18.92 | $18.91 | 3,000 |
| 02:49 PM | $18.92 | Up $0.00 | $18.92 | $18.91 | 3,300 |
| 02:48 PM | $18.92 | Up $0.00 | $18.92 | $18.92 | 1,100 |
| 02:47 PM | $18.92 | Up $0.00 | $18.92 | $18.92 | 800 |
| 02:46 PM | $18.92 | Down $0.00 | $18.93 | $18.92 | 2,800 |
| 02:45 PM | $18.93 | Up $0.03 | $18.93 | $18.90 | 85,400 |
| 02:44 PM | $18.90 | Down $ -0.02 | $18.92 | $18.89 | 66,900 |
| 02:43 PM | $18.92 | Up $0.00 | $18.92 | $18.92 | 1,500 |
| 02:42 PM | $18.92 | Up $0.00 | $18.92 | $18.92 | 1,100 |
| 02:41 PM | $18.92 | Up $0.00 | $18.92 | $18.92 | 7,400 |
| 02:40 PM | $18.92 | Up $0.01 | $18.92 | $18.92 | 1,900 |
| 02:39 PM | $18.92 | Down $ -0.01 | $18.92 | $18.91 | 3,000 |
| 02:38 PM | $18.92 | Up $0.01 | $18.92 | $18.91 | 2,900 |
| 02:37 PM | $18.91 | Down $ -0.01 | $18.92 | $18.91 | 7,300 |
| 02:36 PM | $18.92 | Up $0.00 | $18.92 | $18.91 | 700 |
| 02:35 PM | $18.92 | Up $0.01 | $18.92 | $18.92 | 1,700 |
| 02:34 PM | $18.92 | Down $ -0.01 | $18.92 | $18.92 | 2,100 |
| 02:33 PM | $18.92 | Up $0.01 | $18.92 | $18.92 | 3,600 |
| 02:32 PM | $18.92 | Up $0.00 | $18.92 | $18.91 | 2,100 |
| 02:31 PM | $18.91 | Up $0.01 | $18.91 | $18.89 | 3,900 |
| 02:30 PM | $18.90 | Up $0.00 | $18.91 | $18.90 | 7,900 |
| 02:29 PM | $18.90 | Up $0.00 | $18.91 | $18.90 | 2,900 |
| 02:28 PM | $18.90 | Up $0.00 | $18.91 | $18.89 | 2,300 |
| 02:27 PM | $18.89 | Down $ -0.02 | $18.92 | $18.89 | 12,700 |
| 02:26 PM | $18.91 | Up $0.00 | $18.91 | $18.91 | 700 |
| 02:25 PM | $18.91 | Up $0.00 | $18.91 | $18.91 | 300 |
| 02:24 PM | $18.91 | Up $0.00 | $18.91 | $18.91 | 200 |
| 02:23 PM | $18.91 | Up $0.01 | $18.91 | $18.89 | 9,800 |
| 02:22 PM | $18.90 | Up $0.00 | $18.90 | $18.89 | 3,800 |
| 02:21 PM | $18.90 | Up $0.00 | $18.90 | $18.88 | 3,100 |
| 02:20 PM | $18.90 | Up $0.00 | $18.90 | $18.89 | 3,700 |
| 02:19 PM | $18.89 | Up $0.00 | $18.90 | $18.89 | 2,400 |
| 02:18 PM | $18.89 | Down $0.00 | $18.90 | $18.89 | 1,800 |
| 02:17 PM | $18.90 | Up $0.00 | $18.90 | $18.89 | 16,600 |
| 02:16 PM | $18.90 | Up $0.00 | $18.90 | $18.89 | 3,300 |
| 02:15 PM | $18.89 | Down $ -0.02 | $18.91 | $18.89 | 15,200 |
| 02:14 PM | $18.91 | Down $ -0.03 | $18.94 | $18.90 | 21,700 |
| 02:13 PM | $18.94 | Up $0.00 | $18.95 | $18.94 | 10,200 |
| 02:12 PM | $18.94 | Down $ -0.04 | $18.97 | $18.94 | 34,000 |
| 02:11 PM | $18.97 | Down $ -0.01 | $18.98 | $18.97 | 11,300 |
| 02:10 PM | $18.98 | Down $0.00 | $18.98 | $18.98 | 1,600 |
| 02:09 PM | $18.98 | Up $0.00 | $18.98 | $18.97 | 2,400 |
| 02:08 PM | $18.98 | Up $0.00 | $18.98 | $18.97 | 3,800 |
| 02:07 PM | $18.98 | Up $0.00 | $18.98 | $18.97 | 6,700 |
| 02:06 PM | $18.98 | Up $0.00 | $18.98 | $18.97 | 1,900 |
| 02:05 PM | $18.98 | Up $0.02 | $18.98 | $18.97 | 17,100 |
| 02:04 PM | $18.97 | Down $0.00 | $18.97 | $18.97 | 2,400 |
| 02:03 PM | $18.97 | Down $ -0.01 | $18.97 | $18.97 | 6,900 |
| 02:02 PM | $18.98 | Up $0.00 | $18.98 | $18.97 | 21,500 |
| 02:01 PM | $18.98 | Up $0.00 | $18.98 | $18.98 | 3,400 |
| 02:00 PM | $18.98 | Down $0.00 | $18.98 | $18.98 | 700 |
| 01:59 PM | $18.98 | Up $0.00 | $18.99 | $18.98 | 7,800 |
| 01:58 PM | $18.98 | Up $0.00 | $18.98 | $18.98 | 600 |
| 01:57 PM | $18.98 | Down $ -0.02 | $18.99 | $18.98 | 5,900 |
| 01:56 PM | $19.00 | Up $0.00 | $19.00 | $19.00 | 3,400 |
| 01:55 PM | $19.00 | Up $0.01 | $19.00 | $18.98 | 6,600 |
| 01:54 PM | $18.99 | Down $0.00 | $19.00 | $18.99 | 6,900 |
| 01:53 PM | $18.99 | Up $0.00 | $18.99 | $18.99 | 11,100 |
| 01:52 PM | $18.99 | Up $0.00 | $18.99 | $18.99 | 100 |
| 01:51 PM | $18.99 | Up $0.00 | $18.99 | $18.99 | 800 |
| 01:50 PM | $18.99 | Down $0.00 | $18.99 | $18.99 | 700 |
| 01:49 PM | $18.99 | Up $0.00 | $18.99 | $18.99 | 2,900 |
| 01:48 PM | $18.99 | Up $0.00 | $18.99 | $18.98 | 18,200 |
| 01:47 PM | $18.99 | Up $0.00 | $18.99 | $18.99 | 8,200 |
| 01:46 PM | $18.99 | Down $ -0.02 | $19.00 | $18.99 | 18,200 |
| 01:45 PM | $19.00 | Down $0.00 | $19.01 | $19.00 | 5,300 |
| 01:44 PM | $19.01 | Up $0.00 | $19.01 | $19.00 | 8,800 |
| 01:43 PM | $19.01 | Up $0.00 | $19.01 | $19.00 | 5,000 |
| 01:42 PM | $19.01 | Down $ -0.01 | $19.01 | $19.00 | 5,600 |
| 01:41 PM | $19.01 | Up $0.01 | $19.01 | $19.00 | 2,300 |
| 01:40 PM | $19.01 | Up $0.00 | $19.01 | $19.01 | 3,200 |
| 01:39 PM | $19.01 | Up $0.00 | $19.01 | $19.01 | 6,900 |
| 01:38 PM | $19.01 | Up $0.00 | $19.01 | $19.00 | 18,600 |
| 01:37 PM | $19.01 | Up $0.00 | $19.01 | $19.00 | 16,700 |
| 01:36 PM | $19.01 | Up $0.00 | $19.01 | $19.00 | 18,300 |
| 01:35 PM | $19.01 | Up $0.00 | $19.01 | $19.01 | 8,600 |
| 01:34 PM | $19.01 | Up $0.00 | $19.01 | $19.00 | 32,100 |
| 01:33 PM | $19.01 | Up $0.00 | $19.01 | $19.01 | 7,600 |
| 01:32 PM | $19.01 | Up $0.00 | $19.01 | $19.00 | 18,200 |
| 01:31 PM | $19.01 | Up $0.00 | $19.01 | $19.01 | 12,700 |
| 01:30 PM | $19.01 | Up $0.00 | $19.01 | $19.00 | 5,700 |
| 01:29 PM | $19.00 | Up $0.00 | $19.01 | $19.00 | 18,600 |
| 01:28 PM | $19.00 | Up $0.00 | $19.00 | $19.00 | 900 |
| 01:27 PM | $19.00 | Up $0.00 | $19.00 | $18.99 | 22,200 |
| 01:26 PM | $19.00 | Up $0.00 | $19.00 | $19.00 | 1,500 |
| 01:25 PM | $19.00 | Down $0.00 | $19.00 | $19.00 | 4,100 |
| 01:24 PM | $19.00 | Up $0.00 | $19.01 | $19.00 | 21,900 |
| 01:23 PM | $19.00 | Up $0.00 | $19.00 | $19.00 | 12,400 |
| 01:22 PM | $19.00 | Up $0.00 | $19.00 | $18.99 | 4,000 |
| 01:21 PM | $19.00 | Down $0.00 | $19.01 | $19.00 | 68,700 |
| 01:20 PM | $19.00 | Up $0.00 | $19.00 | $19.00 | 3,800 |
| 01:19 PM | $19.00 | Up $0.01 | $19.00 | $18.99 | 7,500 |
| 01:18 PM | $18.99 | Up $0.00 | $18.99 | $18.99 | 900 |
| 01:17 PM | $18.99 | Up $0.00 | $18.99 | $18.98 | 3,200 |
| 01:16 PM | $18.99 | Down $ -0.01 | $19.00 | $18.99 | 6,300 |
| 01:15 PM | $19.00 | Up $0.00 | $19.00 | $18.99 | 4,800 |
| 01:14 PM | $19.00 | Up $0.00 | $19.00 | $19.00 | 700 |
| 01:13 PM | $19.00 | Up $0.00 | $19.00 | $18.99 | 17,200 |
| 01:12 PM | $19.00 | Down $0.00 | $19.00 | $19.00 | 800 |
| 01:11 PM | $19.00 | Up $0.00 | $19.00 | $19.00 | 2,600 |
| 01:10 PM | $19.00 | Up $0.01 | $19.00 | $19.00 | 1,500 |
| 01:09 PM | $18.99 | Up $0.00 | $18.99 | $18.99 | 13,100 |
| 01:08 PM | $18.99 | Up $0.01 | $18.99 | $18.98 | 27,200 |
| 01:07 PM | $18.98 | Up $0.00 | $18.98 | $18.98 | 1,100 |
| 01:06 PM | $18.98 | Up $0.00 | $18.98 | $18.98 | 1,000 |
| 01:05 PM | $18.98 | Up $0.00 | $18.98 | $18.98 | 1,400 |
| 01:04 PM | $18.98 | Up $0.00 | $18.98 | $18.97 | 3,200 |
| 01:03 PM | $18.98 | Up $0.00 | $18.98 | $18.98 | 1,400 |
| 01:02 PM | $18.98 | Up $0.00 | $18.98 | $18.97 | 5,300 |
| 01:01 PM | $18.98 | Down $0.00 | $18.98 | $18.97 | 500 |
| 01:00 PM | $18.98 | Up $0.00 | $18.98 | $18.97 | 1,200 |
| 12:58 PM | $18.98 | Up $0.00 | $18.98 | $18.97 | 23,800 |
| 12:58 PM | $18.98 | Up $0.00 | $18.98 | $18.97 | 0 |
| 12:57 PM | $18.98 | Up $0.01 | $18.98 | $18.97 | 8,000 |
| 12:56 PM | $18.97 | Up $0.00 | $18.98 | $18.97 | 2,200 |
| 12:55 PM | $18.97 | Up $0.02 | $18.97 | $18.96 | 12,400 |
| 12:54 PM | $18.96 | Up $0.00 | $18.96 | $18.94 | 13,100 |
| 12:53 PM | $18.95 | Down $ -0.02 | $18.96 | $18.95 | 10,100 |
| 12:52 PM | $18.97 | Up $0.00 | $18.97 | $18.96 | 300 |
| 12:51 PM | $18.97 | Up $0.02 | $18.97 | $18.95 | 28,400 |
| 12:50 PM | $18.95 | Up $0.02 | $18.95 | $18.94 | 15,900 |
| 12:49 PM | $18.93 | Down $ -0.01 | $18.94 | $18.93 | 7,400 |
| 12:48 PM | $18.94 | Up $0.01 | $18.94 | $18.93 | 9,300 |
| 12:47 PM | $18.93 | Up $0.01 | $18.93 | $18.92 | 17,600 |
| 12:46 PM | $18.92 | Down $0.00 | $18.93 | $18.92 | 800 |
| 12:45 PM | $18.93 | Up $0.00 | $18.93 | $18.92 | 1,600 |
| 12:44 PM | $18.92 | Down $0.00 | $18.93 | $18.92 | 3,000 |
| 12:43 PM | $18.93 | Up $0.02 | $18.93 | $18.92 | 5,500 |
| 12:42 PM | $18.91 | Down $ -0.01 | $18.91 | $18.91 | 300 |
| 12:41 PM | $18.92 | Up $0.00 | $18.92 | $18.92 | 100 |
| 12:40 PM | $18.92 | Up $0.01 | $18.92 | $18.92 | 100 |
| 12:39 PM | $18.92 | Down $ -0.01 | $18.92 | $18.92 | 1,100 |
| 12:38 PM | $18.92 | Up $0.01 | $18.92 | $18.91 | 9,700 |
| 12:37 PM | $18.91 | Up $0.01 | $18.91 | $18.90 | 3,400 |
| 12:36 PM | $18.90 | Down $ -0.01 | $18.91 | $18.90 | 7,500 |
| 12:35 PM | $18.91 | Up $0.01 | $18.91 | $18.90 | 6,300 |
| 12:34 PM | $18.90 | Up $0.00 | $18.90 | $18.90 | 400 |
| 12:33 PM | $18.90 | Up $0.00 | $18.91 | $18.90 | 5,800 |
| 12:32 PM | $18.90 | Up $0.00 | $18.90 | $18.90 | 11,800 |
| 12:31 PM | $18.90 | Down $ -0.03 | $18.93 | $18.90 | 12,300 |
| 12:30 PM | $18.93 | Up $0.00 | $18.93 | $18.91 | 12,700 |
| 12:29 PM | $18.92 | Up $0.00 | $18.92 | $18.90 | 3,300 |
| 12:28 PM | $18.92 | Up $0.01 | $18.93 | $18.92 | 9,000 |
| 12:27 PM | $18.92 | Down $ -0.01 | $18.92 | $18.92 | 24,600 |
| 12:26 PM | $18.92 | Up $0.01 | $18.92 | $18.92 | 100 |
| 12:25 PM | $18.92 | Down $ -0.01 | $18.92 | $18.91 | 4,200 |
| 12:24 PM | $18.92 | Up $0.01 | $18.92 | $18.92 | 2,100 |
| 12:23 PM | $18.91 | Down $0.00 | $18.92 | $18.91 | 7,300 |
| 12:22 PM | $18.92 | Up $0.00 | $18.92 | $18.92 | 300 |
| 12:21 PM | $18.91 | Up $0.00 | $18.91 | $18.91 | 5,200 |
| 12:20 PM | $18.91 | Down $0.00 | $18.91 | $18.90 | 700 |
| 12:19 PM | $18.91 | Up $0.01 | $18.91 | $18.90 | 4,500 |
| 12:18 PM | $18.90 | Up $0.00 | $18.90 | $18.90 | 100 |
| 12:17 PM | $18.90 | Down $ -0.01 | $18.91 | $18.90 | 2,800 |
| 12:16 PM | $18.91 | Up $0.00 | $18.92 | $18.91 | 3,700 |
| 12:15 PM | $18.91 | Up $0.00 | $18.91 | $18.90 | 2,300 |
| 12:14 PM | $18.91 | Up $0.01 | $18.91 | $18.90 | 2,500 |
| 12:13 PM | $18.90 | Down $ -0.01 | $18.91 | $18.89 | 10,600 |
| 12:12 PM | $18.91 | Up $0.00 | $18.91 | $18.91 | 2,300 |
| 12:11 PM | $18.91 | Up $0.00 | $18.91 | $18.91 | 200 |
| 12:10 PM | $18.91 | Down $ -0.01 | $18.91 | $18.91 | 800 |
| 12:09 PM | $18.92 | Down $ -0.01 | $18.92 | $18.91 | 700 |
| 12:08 PM | $18.92 | Up $0.05 | $18.92 | $18.87 | 37,400 |
| 12:07 PM | $18.87 | Up $0.02 | $18.87 | $18.86 | 5,100 |
| 12:06 PM | $18.85 | Down $ -0.01 | $18.85 | $18.85 | 400 |
| 12:05 PM | $18.86 | Up $0.00 | $18.86 | $18.85 | 49,600 |
| 12:04 PM | $18.86 | Down $ -0.02 | $18.88 | $18.86 | 26,800 |
| 12:03 PM | $18.88 | Down $ -0.02 | $18.91 | $18.88 | 10,700 |
| 12:02 PM | $18.90 | Down $ -0.01 | $18.90 | $18.90 | 1,400 |
| 12:01 PM | $18.91 | Up $0.01 | $18.91 | $18.90 | 500 |
| 12:00 PM | $18.90 | Down $ -0.03 | $18.92 | $18.90 | 35,400 |
| 11:59 AM | $18.93 | Up $0.00 | $18.93 | $18.92 | 20,100 |
| 11:58 AM | $18.93 | Down $0.00 | $18.93 | $18.93 | 10,300 |
| 11:57 AM | $18.94 | Down $ -0.01 | $18.95 | $18.94 | 12,000 |
| 11:56 AM | $18.94 | Down $0.00 | $18.95 | $18.94 | 4,000 |
| 11:55 AM | $18.95 | Up $0.02 | $18.95 | $18.93 | 26,000 |
| 11:54 AM | $18.93 | Up $0.01 | $18.93 | $18.92 | 17,300 |
| 11:53 AM | $18.92 | Up $0.01 | $18.92 | $18.92 | 200 |
| 11:52 AM | $18.92 | Up $0.00 | $18.92 | $18.91 | 2,800 |
| 11:51 AM | $18.91 | Down $ -0.01 | $18.92 | $18.91 | 500 |
| 11:50 AM | $18.92 | Up $0.00 | $18.92 | $18.92 | 100 |
| 11:49 AM | $18.92 | Up $0.00 | $18.92 | $18.92 | 300 |
| 11:48 AM | $18.92 | Up $0.00 | $18.92 | $18.91 | 3,800 |
| 11:46 AM | $18.92 | Up $0.00 | $18.93 | $18.92 | 2,800 |
| 11:46 AM | $18.92 | Up $0.00 | $18.93 | $18.92 | 0 |
| 11:45 AM | $18.92 | Up $0.01 | $18.93 | $18.91 | 5,200 |
| 11:44 AM | $18.91 | Up $0.00 | $18.91 | $18.91 | 1,800 |
| 11:43 AM | $18.91 | Up $0.01 | $18.91 | $18.91 | 200 |
| 11:42 AM | $18.90 | Down $ -0.01 | $18.91 | $18.90 | 4,100 |
| 11:41 AM | $18.91 | Up $0.00 | $18.91 | $18.91 | 6,700 |
| 11:40 AM | $18.91 | Up $0.00 | $18.91 | $18.91 | 3,500 |
| 11:39 AM | $18.91 | Down $0.00 | $18.92 | $18.91 | 9,200 |
| 11:38 AM | $18.92 | Down $ -0.01 | $18.93 | $18.92 | 20,800 |
| 11:37 AM | $18.92 | Up $0.02 | $18.92 | $18.90 | 16,900 |
| 11:36 AM | $18.91 | Down $0.00 | $18.91 | $18.91 | 700 |
| 11:35 AM | $18.91 | Up $0.00 | $18.91 | $18.91 | 1,500 |
| 11:34 AM | $18.91 | Up $0.02 | $18.91 | $18.90 | 10,300 |
| 11:33 AM | $18.90 | Down $0.00 | $18.90 | $18.90 | 300 |
| 11:31 AM | $18.90 | Up $0.02 | $18.90 | $18.89 | 2,800 |
| 11:31 AM | $18.90 | Up $0.00 | $18.90 | $18.89 | 0 |
| 11:30 AM | $18.88 | Up $0.00 | $18.89 | $18.88 | 1,200 |
| 11:29 AM | $18.88 | Down $ -0.02 | $18.90 | $18.88 | 3,200 |
| 11:28 AM | $18.90 | Up $0.01 | $18.90 | $18.88 | 5,800 |
| 11:27 AM | $18.89 | Down $ -0.01 | $18.89 | $18.89 | 2,500 |
| 11:26 AM | $18.90 | Up $0.01 | $18.90 | $18.89 | 6,400 |
| 11:25 AM | $18.89 | Up $0.00 | $18.90 | $18.89 | 2,800 |
| 11:24 AM | $18.89 | Down $ -0.01 | $18.90 | $18.89 | 1,200 |
| 11:23 AM | $18.90 | Up $0.01 | $18.90 | $18.90 | 400 |
| 11:22 AM | $18.89 | Down $ -0.01 | $18.90 | $18.89 | 500 |
| 11:21 AM | $18.90 | Up $0.01 | $18.90 | $18.88 | 8,600 |
| 11:20 AM | $18.89 | Up $0.00 | $18.89 | $18.88 | 11,500 |
| 11:19 AM | $18.89 | Up $0.02 | $18.89 | $18.87 | 6,900 |
| 11:18 AM | $18.88 | Up $0.00 | $18.88 | $18.88 | 600 |
| 11:17 AM | $18.87 | Down $ -0.02 | $18.89 | $18.87 | 43,000 |
| 11:16 AM | $18.89 | Up $0.01 | $18.89 | $18.88 | 10,200 |
| 11:15 AM | $18.88 | Up $0.00 | $18.88 | $18.87 | 5,800 |
| 11:14 AM | $18.88 | Down $0.00 | $18.88 | $18.88 | 1,400 |
| 11:13 AM | $18.88 | Down $ -0.01 | $18.89 | $18.88 | 8,600 |
| 11:12 AM | $18.89 | Up $0.00 | $18.90 | $18.88 | 22,100 |
| 11:11 AM | $18.89 | Down $0.00 | $18.89 | $18.88 | 2,000 |
| 11:10 AM | $18.90 | Down $ -0.05 | $18.95 | $18.90 | 32,200 |
| 11:09 AM | $18.95 | Up $0.00 | $18.95 | $18.95 | 7,200 |
| 11:08 AM | $18.95 | Up $0.00 | $18.95 | $18.95 | 800 |
| 11:07 AM | $18.95 | Down $0.00 | $18.95 | $18.95 | 1,600 |
| 11:06 AM | $18.95 | Up $0.00 | $18.95 | $18.94 | 2,700 |
| 11:05 AM | $18.95 | Up $0.02 | $18.95 | $18.93 | 11,200 |
| 11:04 AM | $18.93 | Up $0.00 | $18.93 | $18.92 | 4,800 |
| 11:03 AM | $18.93 | Up $0.00 | $18.93 | $18.92 | 2,500 |
| 11:02 AM | $18.93 | Up $0.00 | $18.93 | $18.93 | 700 |
| 11:01 AM | $18.93 | Down $0.00 | $18.93 | $18.93 | 900 |
| 11:00 AM | $18.93 | Up $0.01 | $18.93 | $18.92 | 2,900 |
| 10:59 AM | $18.92 | Up $0.02 | $18.92 | $18.90 | 4,800 |
| 10:58 AM | $18.90 | Up $0.00 | $18.90 | $18.89 | 3,800 |
| 10:57 AM | $18.90 | Up $0.00 | $18.90 | $18.90 | 2,500 |
| 10:56 AM | $18.90 | Down $ -0.03 | $18.92 | $18.90 | 23,300 |
| 10:55 AM | $18.92 | Down $ -0.02 | $18.95 | $18.91 | 49,000 |
| 10:54 AM | $18.95 | Down $0.00 | $18.95 | $18.95 | 1,600 |
| 10:53 AM | $18.95 | Up $0.00 | $18.95 | $18.95 | 2,000 |
| 10:52 AM | $18.95 | Up $0.01 | $18.95 | $18.94 | 2,000 |
| 10:51 AM | $18.94 | Down $ -0.01 | $18.95 | $18.94 | 20,400 |
| 10:50 AM | $18.95 | Up $0.00 | $18.95 | $18.95 | 3,800 |
| 10:49 AM | $18.95 | Up $0.00 | $18.95 | $18.94 | 700 |
| 10:48 AM | $18.95 | Up $0.00 | $18.95 | $18.94 | 2,100 |
| 10:47 AM | $18.95 | Up $0.00 | $18.95 | $18.95 | 400 |
| 10:46 AM | $18.95 | Up $0.01 | $18.95 | $18.94 | 19,300 |
| 10:45 AM | $18.94 | Down $ -0.01 | $18.95 | $18.94 | 900 |
| 10:44 AM | $18.95 | Up $0.00 | $18.95 | $18.94 | 400 |
| 10:43 AM | $18.95 | Up $0.00 | $18.95 | $18.94 | 5,100 |
| 10:42 AM | $18.94 | Up $0.00 | $18.95 | $18.94 | 1,300 |
| 10:41 AM | $18.94 | Up $0.01 | $18.94 | $18.92 | 5,300 |
| 10:40 AM | $18.93 | Down $ -0.01 | $18.94 | $18.92 | 17,400 |
| 10:39 AM | $18.94 | Up $0.00 | $18.94 | $18.93 | 3,400 |
| 10:38 AM | $18.94 | Up $0.01 | $18.95 | $18.93 | 24,000 |
| 10:37 AM | $18.93 | Down $ -0.02 | $18.95 | $18.93 | 7,300 |
| 10:36 AM | $18.95 | Up $0.01 | $18.95 | $18.94 | 7,800 |
| 10:35 AM | $18.94 | Up $0.00 | $18.94 | $18.93 | 7,100 |
| 10:34 AM | $18.93 | Up $0.00 | $18.93 | $18.93 | 700 |
| 10:33 AM | $18.93 | Up $0.00 | $18.93 | $18.93 | 2,400 |
| 10:32 AM | $18.93 | Up $0.03 | $18.93 | $18.90 | 73,900 |
| 10:31 AM | $18.90 | Up $0.01 | $18.90 | $18.90 | 19,500 |
| 10:30 AM | $18.89 | Up $0.00 | $18.90 | $18.89 | 4,500 |
| 10:29 AM | $18.89 | Up $0.00 | $18.89 | $18.89 | 6,600 |
| 10:28 AM | $18.89 | Up $0.02 | $18.89 | $18.87 | 3,300 |
| 10:27 AM | $18.87 | Up $0.00 | $18.88 | $18.87 | 600 |
| 10:25 AM | $18.87 | Down $0.00 | $18.88 | $18.87 | 1,600 |
| 10:25 AM | $18.87 | Up $0.00 | $18.88 | $18.87 | 0 |
| 10:24 AM | $18.88 | Up $0.00 | $18.88 | $18.87 | 3,800 |
| 10:23 AM | $18.88 | Down $0.00 | $18.88 | $18.87 | 9,200 |
| 10:22 AM | $18.88 | Down $ -0.01 | $18.89 | $18.88 | 3,100 |
| 10:21 AM | $18.89 | Up $0.01 | $18.89 | $18.88 | 3,600 |
| 10:20 AM | $18.88 | Up $0.00 | $18.88 | $18.88 | 500 |
| 10:19 AM | $18.88 | Down $ -0.01 | $18.90 | $18.88 | 12,100 |
| 10:18 AM | $18.89 | Down $ -0.01 | $18.90 | $18.89 | 1,700 |
| 10:17 AM | $18.90 | Up $0.01 | $18.90 | $18.90 | 2,800 |
| 10:16 AM | $18.89 | Down $ -0.01 | $18.90 | $18.89 | 17,500 |
| 10:15 AM | $18.90 | Up $0.00 | $18.90 | $18.89 | 1,000 |
| 10:14 AM | $18.90 | Up $0.01 | $18.90 | $18.89 | 1,100 |
| 10:13 AM | $18.89 | Up $0.00 | $18.90 | $18.89 | 3,200 |
| 10:12 AM | $18.89 | Down $ -0.01 | $18.90 | $18.88 | 1,100 |
| 10:11 AM | $18.90 | Up $0.00 | $18.90 | $18.89 | 3,200 |
| 10:10 AM | $18.90 | Down $ -0.01 | $18.90 | $18.89 | 4,700 |
| 10:09 AM | $18.91 | Up $0.01 | $18.91 | $18.88 | 18,800 |
| 10:08 AM | $18.90 | Down $ -0.01 | $18.91 | $18.89 | 12,500 |
| 10:07 AM | $18.91 | Up $0.02 | $18.91 | $18.89 | 13,100 |
| 10:06 AM | $18.89 | Up $0.03 | $18.89 | $18.86 | 8,700 |
| 10:05 AM | $18.86 | Up $0.02 | $18.86 | $18.85 | 7,000 |
| 10:04 AM | $18.84 | Down $ -0.01 | $18.85 | $18.84 | 7,100 |
| 10:03 AM | $18.85 | Up $0.00 | $18.86 | $18.85 | 10,900 |
| 10:02 AM | $18.85 | Down $ -0.01 | $18.87 | $18.85 | 6,800 |
| 10:01 AM | $18.86 | Up $0.01 | $18.88 | $18.85 | 16,800 |
| 10:00 AM | $18.85 | Down $ -0.01 | $18.86 | $18.85 | 1,600 |
| 09:59 AM | $18.86 | Up $0.04 | $18.86 | $18.82 | 20,700 |
| 09:58 AM | $18.82 | Down $ -0.02 | $18.84 | $18.81 | 12,900 |
| 09:57 AM | $18.85 | Down $ -0.01 | $18.85 | $18.85 | 12,100 |
| 09:56 AM | $18.85 | Up $0.01 | $18.85 | $18.84 | 5,300 |
| 09:55 AM | $18.84 | Down $ -0.01 | $18.85 | $18.83 | 33,900 |
| 09:54 AM | $18.85 | Up $0.02 | $18.86 | $18.82 | 10,100 |
| 09:53 AM | $18.83 | Up $0.01 | $18.83 | $18.82 | 9,800 |
| 09:52 AM | $18.82 | Down $ -0.01 | $18.83 | $18.81 | 11,200 |
| 09:51 AM | $18.83 | Up $0.01 | $18.83 | $18.82 | 5,100 |
| 09:50 AM | $18.82 | Down $ -0.02 | $18.83 | $18.81 | 9,600 |
| 09:49 AM | $18.84 | Down $ -0.01 | $18.85 | $18.84 | 35,000 |
| 09:48 AM | $18.85 | Down $ -0.03 | $18.87 | $18.85 | 21,500 |
| 09:47 AM | $18.88 | Up $0.01 | $18.88 | $18.87 | 2,200 |
| 09:46 AM | $18.87 | Up $0.02 | $18.88 | $18.85 | 17,500 |
| 09:45 AM | $18.86 | Down $ -0.02 | $18.88 | $18.86 | 24,000 |
| 09:44 AM | $18.88 | Down $0.00 | $18.88 | $18.88 | 79,200 |
| 09:43 AM | $18.88 | Up $0.02 | $18.88 | $18.85 | 62,000 |
| 09:42 AM | $18.86 | Down $ -0.02 | $18.88 | $18.85 | 10,800 |
| 09:41 AM | $18.88 | Up $0.00 | $18.89 | $18.87 | 9,900 |
| 09:40 AM | $18.88 | Up $0.03 | $18.88 | $18.85 | 15,400 |
| 09:39 AM | $18.85 | Up $0.00 | $18.85 | $18.84 | 7,500 |
| 09:38 AM | $18.85 | Down $ -0.01 | $18.86 | $18.84 | 59,100 |
| 09:37 AM | $18.86 | Down $ -0.03 | $18.88 | $18.85 | 9,800 |
| 09:36 AM | $18.89 | Down $ -0.02 | $18.91 | $18.87 | 55,100 |
| 09:35 AM | $18.91 | Down $ -0.04 | $18.96 | $18.91 | 14,300 |
| 09:34 AM | $18.95 | Down $ -0.02 | $18.99 | $18.95 | 12,800 |
| 09:33 AM | $18.97 | Down $ -0.01 | $19.00 | $18.97 | 19,500 |
| 09:32 AM | $18.98 | Down $ -0.05 | $19.03 | $18.98 | 22,200 |
| 09:31 AM | $19.03 | Up $0.14 | $19.03 | $18.89 | 324,900 |
| 09:30 AM | $18.89 | Up $18.89 | $18.92 | $18.79 | 253,800 |
| Previous close | $0.00 | ||||
One month history
| Date | Closing | Opening | High | Low | Volume |
|---|---|---|---|---|---|
| 04/03/2026 | $18.97 | $18.92 | $19.01 | $18.85 | 5,179,200 |
| 03/03/2026 | $18.77 | $18.58 | $18.78 | $18.53 | 6,774,700 |
| 02/03/2026 | $18.38 | $18.62 | $18.72 | $18.30 | 6,965,100 |
| 27/02/2026 | $18.70 | $18.83 | $18.84 | $18.70 | 5,238,200 |
| 26/02/2026 | $18.72 | $18.65 | $18.72 | $18.59 | 3,503,800 |
| 25/02/2026 | $18.44 | $18.43 | $18.45 | $18.36 | 3,839,300 |
| 24/02/2026 | $18.57 | $18.63 | $18.63 | $18.45 | 4,285,500 |
| 23/02/2026 | $18.60 | $18.66 | $18.67 | $18.58 | 3,605,500 |
| 20/02/2026 | $18.61 | $18.56 | $18.61 | $18.52 | 2,686,100 |
| 19/02/2026 | $18.54 | $18.51 | $18.57 | $18.48 | 2,402,700 |
| 18/02/2026 | $18.58 | $18.49 | $18.58 | $18.49 | 5,481,000 |
| 17/02/2026 | $18.62 | $18.51 | $18.63 | $18.40 | 4,354,900 |
| 13/02/2026 | $18.35 | $18.22 | $18.45 | $18.12 | 6,215,300 |
| 12/02/2026 | $18.96 | $19.18 | $19.32 | $18.95 | 5,665,100 |
| 11/02/2026 | $19.33 | $19.40 | $19.40 | $19.30 | 7,072,900 |
| 10/02/2026 | $19.42 | $19.49 | $19.50 | $19.38 | 7,645,000 |
| 09/02/2026 | $19.27 | $19.25 | $19.36 | $19.24 | 3,222,600 |
| 06/02/2026 | $19.32 | $19.41 | $19.41 | $19.17 | 5,522,600 |
| 05/02/2026 | $19.56 | $19.30 | $19.56 | $19.28 | 4,868,400 |
| 04/02/2026 | $19.50 | $19.49 | $19.58 | $19.43 | 12,555,500 |
| 03/02/2026 | $18.92 | $19.03 | $19.09 | $18.92 | 5,326,800 |
| 02/02/2026 | $18.88 | $18.97 | $18.98 | $18.80 | 4,120,400 |
| 30/01/2026 | $19.00 | $18.78 | $19.03 | $18.77 | 5,213,000 |
| 29/01/2026 | $18.76 | $18.89 | $18.91 | $18.75 | 5,431,900 |
| 28/01/2026 | $18.94 | $18.97 | $19.02 | $18.92 | 4,145,200 |
| 27/01/2026 | $18.82 | $18.97 | $18.99 | $18.81 | 4,037,500 |
| 26/01/2026 | $19.02 | $18.95 | $19.03 | $18.92 | 2,745,000 |
| 23/01/2026 | $19.01 | $18.86 | $19.02 | $18.85 | 4,978,100 |
| 22/01/2026 | $18.81 | $18.64 | $18.85 | $18.64 | 3,118,000 |
| 21/01/2026 | $18.50 | $18.47 | $18.55 | $18.45 | 4,012,100 |
Graphs are not available, please refer to the detailed table