Find a quote
TELUS CORPORATION
13.39 Down -0.01 (-0.07 %)
Delayed : 2026/09/04 17:40:00
- Previous close $13.40
- Opening $13.39
- Today High $13.46
- Today Low $13.32
- Price Bid $13.36
- Price Ask $13.36
- 52 Weeks High $22.97
- 52 Weeks Low $12.93
- Size Bid 50
- Size Ask 1
- Volume 6,439,206
Intraday history
| Hour | Last | Change | High | Low | Volume |
|---|---|---|---|---|---|
| 04:00 PM | $13.39 | Up $0.01 | $13.39 | $13.39 | 3,780,600 |
| 03:59 PM | $13.38 | Up $0.00 | $13.39 | $13.36 | 95,700 |
| 03:58 PM | $13.38 | Down $0.00 | $13.39 | $13.38 | 19,600 |
| 03:57 PM | $13.39 | Down $ -0.01 | $13.39 | $13.39 | 1,700 |
| 03:56 PM | $13.39 | Up $0.00 | $13.40 | $13.39 | 83,100 |
| 03:55 PM | $13.39 | Up $0.01 | $13.40 | $13.37 | 58,200 |
| 03:54 PM | $13.39 | Up $0.00 | $13.39 | $13.38 | 21,500 |
| 03:53 PM | $13.38 | Down $0.00 | $13.39 | $13.38 | 29,000 |
| 03:52 PM | $13.39 | Up $0.00 | $13.39 | $13.38 | 2,000 |
| 03:51 PM | $13.39 | Down $ -0.01 | $13.40 | $13.39 | 20,200 |
| 03:50 PM | $13.39 | Up $0.00 | $13.39 | $13.38 | 36,000 |
| 03:49 PM | $13.39 | Up $0.00 | $13.39 | $13.39 | 500 |
| 03:48 PM | $13.39 | Up $0.01 | $13.39 | $13.38 | 600 |
| 03:47 PM | $13.38 | Down $0.00 | $13.39 | $13.38 | 200 |
| 03:46 PM | $13.39 | Up $0.00 | $13.39 | $13.37 | 73,100 |
| 03:45 PM | $13.38 | Up $0.00 | $13.38 | $13.38 | 2,600 |
| 03:44 PM | $13.38 | Up $0.01 | $13.38 | $13.37 | 10,700 |
| 03:43 PM | $13.37 | Up $0.00 | $13.37 | $13.37 | 8,300 |
| 03:42 PM | $13.37 | Up $0.00 | $13.37 | $13.36 | 13,000 |
| 03:41 PM | $13.37 | Up $0.00 | $13.37 | $13.36 | 4,600 |
| 03:40 PM | $13.37 | Up $0.00 | $13.37 | $13.37 | 8,800 |
| 03:39 PM | $13.37 | Down $0.00 | $13.37 | $13.37 | 3,000 |
| 03:38 PM | $13.37 | Up $0.00 | $13.37 | $13.36 | 1,800 |
| 03:37 PM | $13.37 | Up $0.00 | $13.37 | $13.37 | 1,400 |
| 03:36 PM | $13.37 | Up $0.00 | $13.37 | $13.37 | 5,600 |
| 03:35 PM | $13.37 | Up $0.02 | $13.37 | $13.35 | 18,000 |
| 03:34 PM | $13.35 | Up $0.00 | $13.35 | $13.34 | 1,300 |
| 03:33 PM | $13.35 | Up $0.00 | $13.35 | $13.34 | 3,100 |
| 03:32 PM | $13.35 | Up $0.00 | $13.35 | $13.34 | 32,400 |
| 03:31 PM | $13.35 | Down $0.00 | $13.35 | $13.34 | 77,800 |
| 03:30 PM | $13.35 | Down $ -0.01 | $13.37 | $13.35 | 21,600 |
| 03:29 PM | $13.36 | Down $ -0.01 | $13.37 | $13.36 | 500 |
| 03:28 PM | $13.37 | Up $0.01 | $13.37 | $13.36 | 3,100 |
| 03:27 PM | $13.36 | Up $0.00 | $13.37 | $13.36 | 500 |
| 03:26 PM | $13.36 | Up $0.00 | $13.37 | $13.36 | 9,400 |
| 03:25 PM | $13.36 | Up $0.00 | $13.36 | $13.36 | 5,600 |
| 03:24 PM | $13.36 | Up $0.00 | $13.37 | $13.35 | 21,800 |
| 03:23 PM | $13.36 | Up $0.00 | $13.37 | $13.36 | 600 |
| 03:22 PM | $13.36 | Down $ -0.01 | $13.37 | $13.36 | 5,800 |
| 03:21 PM | $13.37 | Up $0.00 | $13.37 | $13.37 | 2,700 |
| 03:20 PM | $13.37 | Down $ -0.01 | $13.37 | $13.37 | 16,400 |
| 03:19 PM | $13.38 | Down $ -0.01 | $13.38 | $13.38 | 5,700 |
| 03:18 PM | $13.38 | Down $0.00 | $13.39 | $13.38 | 2,300 |
| 03:17 PM | $13.39 | Up $0.00 | $13.39 | $13.39 | 100 |
| 03:16 PM | $13.38 | Down $ -0.01 | $13.39 | $13.38 | 23,100 |
| 03:15 PM | $13.39 | Up $0.00 | $13.39 | $13.39 | 100 |
| 03:14 PM | $13.39 | Down $0.00 | $13.40 | $13.39 | 200 |
| 03:13 PM | $13.40 | Down $ -0.01 | $13.40 | $13.40 | 3,500 |
| 03:12 PM | $13.40 | Up $0.00 | $13.41 | $13.40 | 13,800 |
| 03:11 PM | $13.40 | Down $0.00 | $13.41 | $13.40 | 3,800 |
| 03:10 PM | $13.41 | Up $0.01 | $13.41 | $13.40 | 67,300 |
| 03:09 PM | $13.40 | Up $0.00 | $13.40 | $13.39 | 2,400 |
| 03:08 PM | $13.40 | Down $ -0.01 | $13.40 | $13.39 | 900 |
| 03:07 PM | $13.40 | Up $0.01 | $13.40 | $13.40 | 1,800 |
| 03:06 PM | $13.40 | Down $ -0.01 | $13.40 | $13.40 | 1,200 |
| 03:05 PM | $13.40 | Up $0.00 | $13.40 | $13.39 | 1,100 |
| 03:04 PM | $13.40 | Up $0.00 | $13.40 | $13.40 | 1,300 |
| 03:03 PM | $13.40 | Up $0.00 | $13.40 | $13.39 | 6,500 |
| 03:02 PM | $13.40 | Up $0.00 | $13.40 | $13.40 | 600 |
| 03:01 PM | $13.40 | Up $0.00 | $13.40 | $13.40 | 1,400 |
| 03:00 PM | $13.40 | Up $0.02 | $13.40 | $13.38 | 9,800 |
| 02:59 PM | $13.38 | Down $0.00 | $13.39 | $13.38 | 30,700 |
| 02:58 PM | $13.39 | Down $ -0.01 | $13.39 | $13.38 | 1,200 |
| 02:57 PM | $13.39 | Up $0.01 | $13.39 | $13.39 | 1,500 |
| 02:56 PM | $13.38 | Down $0.00 | $13.39 | $13.38 | 7,300 |
| 02:55 PM | $13.39 | Up $0.00 | $13.39 | $13.38 | 5,400 |
| 02:54 PM | $13.38 | Up $0.00 | $13.39 | $13.38 | 5,400 |
| 02:53 PM | $13.38 | Up $0.00 | $13.38 | $13.38 | 8,700 |
| 02:52 PM | $13.38 | Up $0.00 | $13.38 | $13.38 | 4,600 |
| 02:51 PM | $13.38 | Up $0.01 | $13.38 | $13.38 | 500 |
| 02:50 PM | $13.38 | Down $ -0.01 | $13.38 | $13.37 | 2,100 |
| 02:49 PM | $13.38 | Up $0.01 | $13.38 | $13.37 | 1,900 |
| 02:48 PM | $13.38 | Up $0.00 | $13.38 | $13.37 | 900 |
| 02:47 PM | $13.38 | Up $0.00 | $13.38 | $13.37 | 900 |
| 02:46 PM | $13.38 | Down $ -0.01 | $13.38 | $13.37 | 2,000 |
| 02:45 PM | $13.38 | Up $0.01 | $13.38 | $13.37 | 1,600 |
| 02:44 PM | $13.38 | Up $0.01 | $13.38 | $13.38 | 14,800 |
| 02:43 PM | $13.37 | Down $ -0.01 | $13.37 | $13.37 | 100 |
| 02:42 PM | $13.38 | Up $0.01 | $13.38 | $13.38 | 5,600 |
| 02:40 PM | $13.37 | Down $ -0.01 | $13.38 | $13.37 | 800 |
| 02:40 PM | $13.37 | Up $0.00 | $13.38 | $13.37 | 0 |
| 02:39 PM | $13.38 | Up $0.01 | $13.38 | $13.38 | 2,000 |
| 02:38 PM | $13.37 | Down $ -0.02 | $13.38 | $13.37 | 3,400 |
| 02:37 PM | $13.39 | Up $0.01 | $13.39 | $13.38 | 10,300 |
| 02:36 PM | $13.39 | Up $0.00 | $13.39 | $13.38 | 800 |
| 02:35 PM | $13.38 | Up $0.00 | $13.39 | $13.38 | 1,000 |
| 02:34 PM | $13.38 | Up $0.00 | $13.38 | $13.38 | 600 |
| 02:33 PM | $13.38 | Up $0.00 | $13.38 | $13.37 | 17,800 |
| 02:32 PM | $13.38 | Down $ -0.03 | $13.42 | $13.38 | 70,300 |
| 02:31 PM | $13.41 | Down $0.00 | $13.42 | $13.40 | 23,600 |
| 02:30 PM | $13.42 | Up $0.00 | $13.42 | $13.41 | 1,500 |
| 02:29 PM | $13.41 | Down $0.00 | $13.42 | $13.41 | 2,000 |
| 02:28 PM | $13.42 | Up $0.00 | $13.42 | $13.41 | 3,400 |
| 02:27 PM | $13.41 | Down $0.00 | $13.42 | $13.41 | 1,800 |
| 02:25 PM | $13.42 | Down $ -0.01 | $13.42 | $13.42 | 3,100 |
| 02:25 PM | $13.42 | Up $0.00 | $13.42 | $13.42 | 0 |
| 02:23 PM | $13.42 | Down $ -0.01 | $13.43 | $13.42 | 4,100 |
| 02:23 PM | $13.42 | Up $0.00 | $13.43 | $13.42 | 0 |
| 02:22 PM | $13.43 | Up $0.01 | $13.43 | $13.43 | 2,500 |
| 02:21 PM | $13.42 | Down $ -0.01 | $13.43 | $13.42 | 1,300 |
| 02:20 PM | $13.43 | Up $0.01 | $13.43 | $13.42 | 4,800 |
| 02:19 PM | $13.42 | Down $ -0.01 | $13.43 | $13.42 | 1,800 |
| 02:18 PM | $13.43 | Up $0.00 | $13.43 | $13.43 | 3,200 |
| 02:17 PM | $13.43 | Down $ -0.01 | $13.44 | $13.43 | 5,700 |
| 02:16 PM | $13.44 | Up $0.00 | $13.44 | $13.43 | 600 |
| 02:15 PM | $13.44 | Up $0.01 | $13.44 | $13.44 | 300 |
| 02:14 PM | $13.43 | Down $ -0.01 | $13.45 | $13.43 | 11,600 |
| 02:13 PM | $13.44 | Down $ -0.01 | $13.45 | $13.44 | 900 |
| 02:12 PM | $13.45 | Up $0.00 | $13.45 | $13.44 | 800 |
| 02:11 PM | $13.45 | Down $0.00 | $13.45 | $13.44 | 7,400 |
| 02:10 PM | $13.45 | Up $0.00 | $13.45 | $13.44 | 900 |
| 02:09 PM | $13.45 | Up $0.01 | $13.45 | $13.44 | 12,600 |
| 02:08 PM | $13.44 | Up $0.01 | $13.44 | $13.43 | 900 |
| 02:07 PM | $13.43 | Down $ -0.01 | $13.44 | $13.43 | 300 |
| 02:06 PM | $13.44 | Up $0.00 | $13.44 | $13.44 | 400 |
| 02:05 PM | $13.44 | Up $0.00 | $13.44 | $13.44 | 100 |
| 02:04 PM | $13.44 | Up $0.00 | $13.44 | $13.43 | 1,400 |
| 02:03 PM | $13.44 | Up $0.01 | $13.44 | $13.44 | 400 |
| 02:02 PM | $13.43 | Down $ -0.01 | $13.43 | $13.43 | 100 |
| 02:01 PM | $13.44 | Down $0.00 | $13.44 | $13.43 | 500 |
| 02:00 PM | $13.44 | Up $0.01 | $13.44 | $13.44 | 600 |
| 01:59 PM | $13.43 | Up $0.00 | $13.44 | $13.43 | 16,500 |
| 01:58 PM | $13.43 | Up $0.00 | $13.43 | $13.43 | 15,400 |
| 01:57 PM | $13.43 | Up $0.00 | $13.43 | $13.43 | 800 |
| 01:56 PM | $13.43 | Up $0.00 | $13.43 | $13.43 | 700 |
| 01:55 PM | $13.43 | Up $0.01 | $13.43 | $13.43 | 400 |
| 01:53 PM | $13.42 | Down $ -0.01 | $13.43 | $13.42 | 1,400 |
| 01:53 PM | $13.42 | Up $0.00 | $13.43 | $13.42 | 0 |
| 01:52 PM | $13.43 | Up $0.01 | $13.43 | $13.42 | 1,700 |
| 01:51 PM | $13.42 | Up $0.00 | $13.42 | $13.42 | 100 |
| 01:50 PM | $13.42 | Up $0.00 | $13.42 | $13.42 | 4,900 |
| 01:49 PM | $13.42 | Up $0.00 | $13.42 | $13.42 | 100 |
| 01:47 PM | $13.42 | Down $ -0.01 | $13.42 | $13.42 | 100 |
| 01:47 PM | $13.42 | Up $0.00 | $13.42 | $13.42 | 0 |
| 01:46 PM | $13.43 | Up $0.00 | $13.43 | $13.43 | 200 |
| 01:45 PM | $13.43 | Up $0.00 | $13.43 | $13.42 | 5,000 |
| 01:44 PM | $13.43 | Up $0.01 | $13.43 | $13.42 | 12,300 |
| 01:43 PM | $13.42 | Down $ -0.01 | $13.42 | $13.42 | 5,100 |
| 01:42 PM | $13.43 | Up $0.01 | $13.43 | $13.43 | 200 |
| 01:41 PM | $13.42 | Down $ -0.01 | $13.42 | $13.42 | 100 |
| 01:40 PM | $13.43 | Down $0.00 | $13.43 | $13.42 | 1,400 |
| 01:39 PM | $13.43 | Up $0.01 | $13.43 | $13.43 | 1,000 |
| 01:38 PM | $13.42 | Down $ -0.01 | $13.42 | $13.42 | 600 |
| 01:37 PM | $13.43 | Up $0.00 | $13.43 | $13.42 | 11,300 |
| 01:36 PM | $13.43 | Up $0.00 | $13.43 | $13.43 | 300 |
| 01:34 PM | $13.43 | Up $0.00 | $13.43 | $13.43 | 200 |
| 01:34 PM | $13.43 | Up $0.00 | $13.43 | $13.43 | 0 |
| 01:33 PM | $13.43 | Up $0.02 | $13.43 | $13.42 | 6,800 |
| 01:32 PM | $13.41 | Down $0.00 | $13.41 | $13.41 | 600 |
| 01:31 PM | $13.42 | Up $0.00 | $13.42 | $13.41 | 900 |
| 01:30 PM | $13.41 | Down $0.00 | $13.42 | $13.41 | 12,800 |
| 01:29 PM | $13.42 | Down $ -0.01 | $13.42 | $13.42 | 1,200 |
| 01:28 PM | $13.42 | Up $0.01 | $13.42 | $13.42 | 1,700 |
| 01:27 PM | $13.42 | Up $0.00 | $13.42 | $13.41 | 500 |
| 01:26 PM | $13.42 | Up $0.00 | $13.42 | $13.41 | 600 |
| 01:25 PM | $13.42 | Up $0.00 | $13.42 | $13.41 | 800 |
| 01:24 PM | $13.41 | Down $0.00 | $13.41 | $13.41 | 200 |
| 01:23 PM | $13.42 | Up $0.00 | $13.42 | $13.42 | 100 |
| 01:22 PM | $13.42 | Down $ -0.01 | $13.42 | $13.42 | 600 |
| 01:21 PM | $13.42 | Up $0.00 | $13.42 | $13.41 | 400 |
| 01:20 PM | $13.42 | Up $0.01 | $13.42 | $13.42 | 4,000 |
| 01:19 PM | $13.41 | Down $0.00 | $13.42 | $13.41 | 400 |
| 01:18 PM | $13.42 | Down $ -0.01 | $13.42 | $13.42 | 3,700 |
| 01:17 PM | $13.42 | Down $ -0.01 | $13.42 | $13.42 | 5,200 |
| 01:15 PM | $13.43 | Up $0.01 | $13.43 | $13.43 | 100 |
| 01:15 PM | $13.43 | Up $0.00 | $13.43 | $13.43 | 0 |
| 01:14 PM | $13.42 | Down $ -0.01 | $13.42 | $13.42 | 200 |
| 01:13 PM | $13.43 | Down $ -0.01 | $13.44 | $13.43 | 3,000 |
| 01:12 PM | $13.44 | Down $0.00 | $13.44 | $13.44 | 300 |
| 01:11 PM | $13.44 | Up $0.01 | $13.44 | $13.44 | 200 |
| 01:10 PM | $13.43 | Down $ -0.01 | $13.44 | $13.43 | 500 |
| 01:09 PM | $13.44 | Up $0.00 | $13.44 | $13.44 | 100 |
| 01:08 PM | $13.44 | Up $0.00 | $13.44 | $13.44 | 1,000 |
| 01:07 PM | $13.44 | Up $0.01 | $13.44 | $13.44 | 4,800 |
| 01:05 PM | $13.43 | Up $0.00 | $13.43 | $13.43 | 200 |
| 01:05 PM | $13.43 | Up $0.00 | $13.43 | $13.43 | 0 |
| 01:04 PM | $13.43 | Down $ -0.01 | $13.44 | $13.43 | 4,700 |
| 01:03 PM | $13.44 | Up $0.01 | $13.44 | $13.43 | 600 |
| 01:02 PM | $13.43 | Up $0.00 | $13.44 | $13.43 | 10,000 |
| 01:00 PM | $13.43 | Up $0.00 | $13.43 | $13.43 | 8,700 |
| 01:00 PM | $13.43 | Up $0.00 | $13.43 | $13.43 | 0 |
| 12:59 PM | $13.43 | Up $0.00 | $13.43 | $13.43 | 200 |
| 12:58 PM | $13.43 | Down $ -0.01 | $13.43 | $13.43 | 18,200 |
| 12:57 PM | $13.44 | Up $0.01 | $13.44 | $13.43 | 600 |
| 12:56 PM | $13.43 | Up $0.00 | $13.44 | $13.43 | 2,400 |
| 12:55 PM | $13.43 | Up $0.00 | $13.44 | $13.43 | 200 |
| 12:53 PM | $13.43 | Down $ -0.01 | $13.44 | $13.43 | 400 |
| 12:53 PM | $13.43 | Up $0.00 | $13.44 | $13.43 | 0 |
| 12:52 PM | $13.44 | Up $0.00 | $13.44 | $13.43 | 500 |
| 12:51 PM | $13.44 | Up $0.00 | $13.44 | $13.44 | 100 |
| 12:50 PM | $13.44 | Up $0.00 | $13.44 | $13.44 | 200 |
| 12:49 PM | $13.44 | Up $0.01 | $13.44 | $13.43 | 4,100 |
| 12:48 PM | $13.43 | Up $0.00 | $13.43 | $13.43 | 100 |
| 12:47 PM | $13.43 | Down $ -0.01 | $13.43 | $13.43 | 100 |
| 12:46 PM | $13.44 | Up $0.00 | $13.44 | $13.44 | 3,800 |
| 12:45 PM | $13.44 | Down $ -0.01 | $13.44 | $13.44 | 1,500 |
| 12:44 PM | $13.45 | Up $0.00 | $13.45 | $13.45 | 100 |
| 12:43 PM | $13.45 | Down $ -0.01 | $13.45 | $13.44 | 10,400 |
| 12:42 PM | $13.46 | Up $0.00 | $13.46 | $13.46 | 300 |
| 12:41 PM | $13.46 | Up $0.01 | $13.46 | $13.46 | 100 |
| 12:40 PM | $13.46 | Up $0.00 | $13.46 | $13.45 | 35,300 |
| 12:39 PM | $13.46 | Up $0.01 | $13.46 | $13.45 | 19,400 |
| 12:38 PM | $13.45 | Up $0.00 | $13.45 | $13.45 | 100 |
| 12:37 PM | $13.45 | Down $0.00 | $13.45 | $13.45 | 200 |
| 12:36 PM | $13.45 | Up $0.01 | $13.45 | $13.44 | 4,500 |
| 12:35 PM | $13.44 | Up $0.01 | $13.44 | $13.44 | 100 |
| 12:34 PM | $13.43 | Up $0.00 | $13.44 | $13.43 | 4,100 |
| 12:33 PM | $13.43 | Down $ -0.01 | $13.43 | $13.43 | 15,300 |
| 12:31 PM | $13.44 | Up $0.00 | $13.44 | $13.44 | 300 |
| 12:31 PM | $13.44 | Up $0.00 | $13.44 | $13.44 | 0 |
| 12:30 PM | $13.44 | Up $0.01 | $13.44 | $13.43 | 5,000 |
| 12:28 PM | $13.43 | Down $ -0.01 | $13.43 | $13.43 | 200 |
| 12:28 PM | $13.43 | Up $0.00 | $13.43 | $13.43 | 0 |
| 12:27 PM | $13.44 | Up $0.00 | $13.44 | $13.44 | 2,200 |
| 12:26 PM | $13.44 | Up $0.00 | $13.45 | $13.44 | 3,900 |
| 12:25 PM | $13.44 | Down $ -0.01 | $13.45 | $13.44 | 2,000 |
| 12:24 PM | $13.45 | Up $0.00 | $13.45 | $13.44 | 13,300 |
| 12:22 PM | $13.45 | Up $0.00 | $13.45 | $13.45 | 200 |
| 12:22 PM | $13.45 | Up $0.00 | $13.45 | $13.45 | 0 |
| 12:21 PM | $13.45 | Up $0.01 | $13.45 | $13.44 | 16,300 |
| 12:20 PM | $13.44 | Up $0.00 | $13.44 | $13.44 | 200 |
| 12:19 PM | $13.44 | Up $0.00 | $13.44 | $13.44 | 600 |
| 12:18 PM | $13.44 | Up $0.02 | $13.44 | $13.43 | 4,900 |
| 12:17 PM | $13.42 | Up $0.00 | $13.42 | $13.42 | 600 |
| 12:14 PM | $13.42 | Down $ -0.01 | $13.43 | $13.42 | 14,500 |
| 12:14 PM | $13.42 | Up $0.00 | $13.43 | $13.42 | 0 |
| 12:14 PM | $13.42 | Up $0.00 | $13.43 | $13.42 | 0 |
| 12:12 PM | $13.43 | Up $0.01 | $13.43 | $13.43 | 9,800 |
| 12:12 PM | $13.43 | Up $0.00 | $13.43 | $13.43 | 0 |
| 12:11 PM | $13.42 | Up $0.00 | $13.42 | $13.42 | 1,800 |
| 12:10 PM | $13.42 | Down $ -0.01 | $13.42 | $13.42 | 300 |
| 12:09 PM | $13.43 | Up $0.01 | $13.43 | $13.43 | 800 |
| 12:07 PM | $13.42 | Up $0.00 | $13.42 | $13.42 | 1,200 |
| 12:07 PM | $13.42 | Up $0.00 | $13.42 | $13.42 | 0 |
| 12:06 PM | $13.42 | Down $ -0.01 | $13.42 | $13.42 | 12,700 |
| 12:05 PM | $13.43 | Up $0.01 | $13.43 | $13.43 | 300 |
| 12:03 PM | $13.42 | Up $0.00 | $13.43 | $13.42 | 900 |
| 12:03 PM | $13.42 | Up $0.00 | $13.43 | $13.42 | 0 |
| 12:01 PM | $13.42 | Down $ -0.01 | $13.43 | $13.42 | 1,000 |
| 12:01 PM | $13.42 | Up $0.00 | $13.43 | $13.42 | 0 |
| 12:00 PM | $13.43 | Down $ -0.01 | $13.44 | $13.43 | 3,700 |
| 11:59 AM | $13.44 | Up $0.00 | $13.44 | $13.43 | 23,000 |
| 11:58 AM | $13.44 | Up $0.00 | $13.44 | $13.44 | 200 |
| 11:57 AM | $13.44 | Up $0.00 | $13.44 | $13.43 | 500 |
| 11:56 AM | $13.44 | Down $0.00 | $13.44 | $13.44 | 500 |
| 11:55 AM | $13.44 | Up $0.01 | $13.44 | $13.42 | 2,200 |
| 11:54 AM | $13.43 | Up $0.00 | $13.43 | $13.42 | 800 |
| 11:53 AM | $13.43 | Up $0.00 | $13.43 | $13.42 | 1,500 |
| 11:52 AM | $13.43 | Up $0.00 | $13.43 | $13.43 | 100 |
| 11:51 AM | $13.43 | Down $0.00 | $13.43 | $13.43 | 200 |
| 11:50 AM | $13.43 | Up $0.01 | $13.44 | $13.43 | 5,700 |
| 11:49 AM | $13.42 | Down $ -0.01 | $13.42 | $13.42 | 1,100 |
| 11:48 AM | $13.43 | Up $0.01 | $13.43 | $13.42 | 400 |
| 11:47 AM | $13.42 | Down $ -0.01 | $13.43 | $13.42 | 2,100 |
| 11:46 AM | $13.43 | Up $0.02 | $13.43 | $13.42 | 13,700 |
| 11:45 AM | $13.41 | Up $0.00 | $13.41 | $13.41 | 3,200 |
| 11:43 AM | $13.41 | Down $ -0.01 | $13.42 | $13.41 | 7,300 |
| 11:43 AM | $13.41 | Up $0.00 | $13.42 | $13.41 | 0 |
| 11:41 AM | $13.42 | Up $0.01 | $13.42 | $13.42 | 3,900 |
| 11:41 AM | $13.42 | Up $0.00 | $13.42 | $13.42 | 0 |
| 11:40 AM | $13.41 | Up $0.00 | $13.41 | $13.41 | 9,000 |
| 11:38 AM | $13.41 | Up $0.01 | $13.41 | $13.41 | 2,200 |
| 11:38 AM | $13.41 | Up $0.00 | $13.41 | $13.41 | 0 |
| 11:37 AM | $13.41 | Down $ -0.02 | $13.41 | $13.41 | 2,200 |
| 11:36 AM | $13.42 | Up $0.00 | $13.42 | $13.42 | 2,500 |
| 11:35 AM | $13.42 | Up $0.00 | $13.42 | $13.42 | 100 |
| 11:34 AM | $13.42 | Down $ -0.01 | $13.43 | $13.42 | 7,700 |
| 11:33 AM | $13.43 | Up $0.01 | $13.43 | $13.43 | 100 |
| 11:32 AM | $13.42 | Down $ -0.01 | $13.43 | $13.42 | 200 |
| 11:31 AM | $13.43 | Down $ -0.01 | $13.43 | $13.42 | 4,100 |
| 11:30 AM | $13.44 | Down $ -0.01 | $13.45 | $13.44 | 3,700 |
| 11:29 AM | $13.45 | Up $0.01 | $13.45 | $13.44 | 1,100 |
| 11:28 AM | $13.44 | Up $0.00 | $13.44 | $13.44 | 1,700 |
| 11:27 AM | $13.44 | Down $ -0.01 | $13.45 | $13.44 | 11,200 |
| 11:26 AM | $13.45 | Down $0.00 | $13.45 | $13.44 | 8,600 |
| 11:25 AM | $13.45 | Up $0.00 | $13.45 | $13.44 | 20,000 |
| 11:24 AM | $13.45 | Up $0.01 | $13.45 | $13.44 | 2,900 |
| 11:23 AM | $13.44 | Up $0.00 | $13.45 | $13.44 | 1,100 |
| 11:21 AM | $13.44 | Down $ -0.01 | $13.45 | $13.44 | 600 |
| 11:21 AM | $13.44 | Up $0.00 | $13.45 | $13.44 | 0 |
| 11:20 AM | $13.45 | Up $0.01 | $13.45 | $13.44 | 3,600 |
| 11:19 AM | $13.44 | Up $0.00 | $13.44 | $13.44 | 500 |
| 11:18 AM | $13.44 | Down $0.00 | $13.44 | $13.44 | 100 |
| 11:17 AM | $13.44 | Up $0.00 | $13.45 | $13.44 | 5,900 |
| 11:15 AM | $13.44 | Up $0.00 | $13.44 | $13.44 | 1,400 |
| 11:15 AM | $13.44 | Up $0.00 | $13.44 | $13.44 | 0 |
| 11:14 AM | $13.44 | Up $0.01 | $13.44 | $13.44 | 100 |
| 11:13 AM | $13.43 | Down $ -0.01 | $13.44 | $13.43 | 19,100 |
| 11:12 AM | $13.44 | Down $ -0.01 | $13.44 | $13.44 | 3,800 |
| 11:11 AM | $13.45 | Up $0.01 | $13.45 | $13.44 | 11,000 |
| 11:10 AM | $13.44 | Up $0.00 | $13.45 | $13.44 | 1,900 |
| 11:09 AM | $13.44 | Up $0.00 | $13.45 | $13.44 | 10,500 |
| 11:08 AM | $13.44 | Up $0.01 | $13.44 | $13.42 | 31,400 |
| 11:07 AM | $13.43 | Up $0.00 | $13.43 | $13.43 | 300 |
| 11:06 AM | $13.43 | Down $0.00 | $13.43 | $13.43 | 400 |
| 11:05 AM | $13.43 | Up $0.01 | $13.43 | $13.43 | 100 |
| 11:04 AM | $13.42 | Down $ -0.01 | $13.42 | $13.42 | 300 |
| 11:03 AM | $13.43 | Up $0.02 | $13.43 | $13.41 | 13,600 |
| 11:02 AM | $13.41 | Down $ -0.01 | $13.42 | $13.41 | 3,400 |
| 11:01 AM | $13.42 | Up $0.01 | $13.42 | $13.40 | 6,200 |
| 11:00 AM | $13.42 | Up $0.01 | $13.42 | $13.40 | 16,000 |
| 10:59 AM | $13.40 | Up $0.01 | $13.40 | $13.40 | 100 |
| 10:57 AM | $13.40 | Up $0.00 | $13.40 | $13.39 | 1,500 |
| 10:57 AM | $13.40 | Up $0.00 | $13.40 | $13.39 | 0 |
| 10:56 AM | $13.39 | Down $0.00 | $13.40 | $13.39 | 400 |
| 10:55 AM | $13.40 | Up $0.01 | $13.40 | $13.39 | 2,000 |
| 10:54 AM | $13.38 | Up $0.00 | $13.38 | $13.38 | 300 |
| 10:53 AM | $13.38 | Down $ -0.01 | $13.39 | $13.38 | 5,700 |
| 10:52 AM | $13.39 | Up $0.00 | $13.39 | $13.38 | 4,100 |
| 10:51 AM | $13.39 | Up $0.00 | $13.40 | $13.39 | 4,500 |
| 10:50 AM | $13.39 | Up $0.00 | $13.39 | $13.39 | 1,900 |
| 10:49 AM | $13.39 | Up $0.00 | $13.40 | $13.38 | 4,000 |
| 10:48 AM | $13.39 | Up $0.01 | $13.39 | $13.38 | 6,400 |
| 10:47 AM | $13.39 | Up $0.00 | $13.39 | $13.39 | 100 |
| 10:46 AM | $13.39 | Up $0.00 | $13.39 | $13.39 | 100 |
| 10:45 AM | $13.38 | Down $0.00 | $13.39 | $13.38 | 1,100 |
| 10:44 AM | $13.39 | Up $0.02 | $13.39 | $13.37 | 4,900 |
| 10:43 AM | $13.37 | Up $0.01 | $13.38 | $13.36 | 4,700 |
| 10:42 AM | $13.36 | Down $ -0.01 | $13.37 | $13.36 | 3,500 |
| 10:41 AM | $13.37 | Down $ -0.01 | $13.38 | $13.37 | 4,200 |
| 10:40 AM | $13.38 | Down $ -0.01 | $13.38 | $13.38 | 500 |
| 10:39 AM | $13.38 | Up $0.01 | $13.38 | $13.37 | 4,100 |
| 10:38 AM | $13.38 | Up $0.01 | $13.38 | $13.37 | 600 |
| 10:37 AM | $13.37 | Up $0.00 | $13.37 | $13.37 | 700 |
| 10:36 AM | $13.37 | Down $ -0.01 | $13.38 | $13.37 | 1,000 |
| 10:35 AM | $13.38 | Up $0.01 | $13.38 | $13.37 | 4,900 |
| 10:34 AM | $13.37 | Down $ -0.02 | $13.39 | $13.37 | 8,700 |
| 10:33 AM | $13.39 | Up $0.00 | $13.40 | $13.39 | 1,600 |
| 10:32 AM | $13.39 | Down $ -0.01 | $13.40 | $13.39 | 1,000 |
| 10:31 AM | $13.40 | Up $0.01 | $13.41 | $13.40 | 8,200 |
| 10:30 AM | $13.39 | Down $ -0.01 | $13.40 | $13.39 | 10,200 |
| 10:29 AM | $13.40 | Down $0.00 | $13.41 | $13.40 | 2,500 |
| 10:28 AM | $13.41 | Up $0.00 | $13.41 | $13.41 | 200 |
| 10:27 AM | $13.40 | Down $ -0.01 | $13.40 | $13.40 | 2,000 |
| 10:26 AM | $13.41 | Up $0.03 | $13.41 | $13.38 | 92,100 |
| 10:25 AM | $13.38 | Up $0.00 | $13.38 | $13.38 | 900 |
| 10:24 AM | $13.38 | Up $0.00 | $13.39 | $13.38 | 300 |
| 10:23 AM | $13.38 | Down $ -0.01 | $13.39 | $13.38 | 2,200 |
| 10:22 AM | $13.39 | Down $0.00 | $13.39 | $13.39 | 2,200 |
| 10:21 AM | $13.40 | Down $ -0.01 | $13.41 | $13.40 | 4,700 |
| 10:20 AM | $13.41 | Up $0.04 | $13.41 | $13.38 | 45,900 |
| 10:19 AM | $13.37 | Up $0.00 | $13.37 | $13.37 | 7,200 |
| 10:18 AM | $13.37 | Up $0.00 | $13.37 | $13.35 | 9,900 |
| 10:17 AM | $13.37 | Down $0.00 | $13.38 | $13.37 | 2,900 |
| 10:16 AM | $13.37 | Down $ -0.01 | $13.37 | $13.37 | 3,800 |
| 10:15 AM | $13.38 | Up $0.01 | $13.38 | $13.37 | 4,800 |
| 10:14 AM | $13.37 | Up $0.00 | $13.37 | $13.36 | 5,000 |
| 10:13 AM | $13.37 | Up $0.00 | $13.37 | $13.36 | 21,200 |
| 10:12 AM | $13.37 | Up $0.01 | $13.37 | $13.36 | 2,600 |
| 10:11 AM | $13.36 | Up $0.00 | $13.36 | $13.36 | 23,200 |
| 10:10 AM | $13.36 | Down $0.00 | $13.36 | $13.36 | 100 |
| 10:09 AM | $13.36 | Up $0.01 | $13.36 | $13.36 | 3,700 |
| 10:08 AM | $13.35 | Down $ -0.02 | $13.36 | $13.34 | 8,400 |
| 10:07 AM | $13.37 | Up $0.01 | $13.37 | $13.36 | 7,800 |
| 10:06 AM | $13.36 | Up $0.01 | $13.36 | $13.34 | 8,600 |
| 10:05 AM | $13.35 | Up $0.00 | $13.35 | $13.35 | 100 |
| 10:04 AM | $13.35 | Up $0.00 | $13.36 | $13.35 | 4,200 |
| 10:03 AM | $13.35 | Down $ -0.01 | $13.36 | $13.35 | 3,100 |
| 10:02 AM | $13.36 | Up $0.02 | $13.36 | $13.34 | 3,700 |
| 10:01 AM | $13.34 | Down $ -0.01 | $13.35 | $13.34 | 2,200 |
| 10:00 AM | $13.35 | Down $ -0.01 | $13.36 | $13.34 | 96,500 |
| 09:59 AM | $13.36 | Up $0.00 | $13.36 | $13.35 | 7,900 |
| 09:58 AM | $13.36 | Down $ -0.01 | $13.37 | $13.36 | 1,900 |
| 09:57 AM | $13.37 | Up $0.01 | $13.37 | $13.37 | 3,500 |
| 09:56 AM | $13.36 | Up $0.00 | $13.36 | $13.36 | 100 |
| 09:55 AM | $13.36 | Up $0.00 | $13.37 | $13.36 | 1,400 |
| 09:54 AM | $13.36 | Up $0.00 | $13.36 | $13.36 | 1,100 |
| 09:53 AM | $13.36 | Down $ -0.03 | $13.38 | $13.36 | 6,800 |
| 09:52 AM | $13.39 | Up $0.00 | $13.39 | $13.39 | 200 |
| 09:51 AM | $13.38 | Up $0.00 | $13.38 | $13.38 | 4,600 |
| 09:50 AM | $13.38 | Down $ -0.01 | $13.39 | $13.38 | 2,500 |
| 09:49 AM | $13.39 | Up $0.00 | $13.40 | $13.38 | 5,100 |
| 09:48 AM | $13.39 | Up $0.01 | $13.39 | $13.39 | 1,900 |
| 09:47 AM | $13.38 | Down $0.00 | $13.39 | $13.38 | 500 |
| 09:46 AM | $13.39 | Down $ -0.02 | $13.40 | $13.39 | 1,600 |
| 09:45 AM | $13.40 | Up $0.01 | $13.40 | $13.40 | 18,000 |
| 09:44 AM | $13.39 | Up $0.01 | $13.40 | $13.39 | 18,300 |
| 09:43 AM | $13.38 | Up $0.00 | $13.39 | $13.37 | 4,500 |
| 09:42 AM | $13.38 | Up $0.01 | $13.38 | $13.37 | 8,500 |
| 09:41 AM | $13.37 | Up $0.00 | $13.38 | $13.37 | 19,700 |
| 09:40 AM | $13.37 | Up $0.00 | $13.37 | $13.35 | 6,000 |
| 09:39 AM | $13.37 | Up $0.02 | $13.37 | $13.35 | 19,600 |
| 09:38 AM | $13.35 | Down $ -0.02 | $13.38 | $13.35 | 33,600 |
| 09:37 AM | $13.37 | Down $ -0.01 | $13.38 | $13.36 | 2,700 |
| 09:36 AM | $13.38 | Up $0.02 | $13.40 | $13.36 | 18,000 |
| 09:35 AM | $13.36 | Up $0.00 | $13.36 | $13.36 | 7,300 |
| 09:34 AM | $13.36 | Up $0.00 | $13.37 | $13.35 | 5,800 |
| 09:33 AM | $13.36 | Up $0.01 | $13.37 | $13.35 | 4,900 |
| 09:32 AM | $13.35 | Up $0.02 | $13.35 | $13.32 | 6,500 |
| 09:31 AM | $13.33 | Down $ -0.06 | $13.39 | $13.33 | 71,500 |
| 09:30 AM | $13.39 | Down $ -0.01 | $13.41 | $13.37 | 74,600 |
| Previous close | $13.40 | ||||
One month history
| Date | Closing | Opening | High | Low | Volume |
|---|---|---|---|---|---|
| 04/09/2026 | $13.39 | $13.44 | $13.46 | $13.34 | 5,323,800 |
| 03/09/2026 | $13.40 | $13.41 | $13.48 | $13.38 | 4,726,300 |
| 02/09/2026 | $13.23 | $13.48 | $13.52 | $13.22 | 4,876,600 |
| 01/09/2026 | $13.44 | $13.47 | $13.47 | $13.37 | 3,692,500 |
| 31/08/2026 | $13.41 | $13.52 | $13.53 | $13.41 | 12,002,900 |
| 28/08/2026 | $13.46 | $13.39 | $13.46 | $13.23 | 3,778,300 |
| 27/08/2026 | $13.54 | $13.66 | $13.66 | $13.48 | 3,563,200 |
| 26/08/2026 | $13.43 | $13.40 | $13.50 | $13.38 | 2,676,200 |
| 25/08/2026 | $13.56 | $13.54 | $13.63 | $13.51 | 3,915,300 |
| 24/08/2026 | $13.58 | $13.62 | $13.68 | $13.58 | 2,600,000 |
| 21/08/2026 | $13.61 | $13.80 | $13.82 | $13.61 | 4,791,300 |
| 20/08/2026 | $13.81 | $13.69 | $13.82 | $13.61 | 3,874,800 |
| 19/08/2026 | $13.83 | $13.79 | $13.87 | $13.74 | 4,542,100 |
| 18/08/2026 | $13.44 | $13.46 | $13.57 | $13.44 | 2,905,900 |
| 17/08/2026 | $13.44 | $13.43 | $13.50 | $13.37 | 3,598,100 |
| 14/08/2026 | $13.54 | $13.51 | $13.57 | $13.47 | 5,299,000 |
| 13/08/2026 | $13.46 | $13.24 | $13.54 | $13.20 | 6,744,200 |
| 12/08/2026 | $13.25 | $13.21 | $13.26 | $13.16 | 3,780,200 |
| 11/08/2026 | $13.38 | $13.48 | $13.50 | $13.36 | 5,417,900 |
| 10/08/2026 | $13.36 | $13.37 | $13.49 | $13.32 | 8,723,900 |
| 07/08/2026 | $13.53 | $13.65 | $13.69 | $13.53 | 5,381,800 |
| 06/08/2026 | $13.75 | $13.68 | $14.08 | $13.66 | 9,036,000 |
| 05/08/2026 | $13.75 | $13.44 | $13.77 | $13.31 | 21,764,800 |
| 04/08/2026 | $13.39 | $12.99 | $13.43 | $12.95 | 14,387,700 |
| 31/07/2026 | $13.38 | $13.29 | $13.48 | $12.99 | 22,024,600 |
| 30/07/2026 | $15.08 | $15.18 | $15.18 | $15.01 | 5,595,400 |
| 29/07/2026 | $15.65 | $15.44 | $15.67 | $15.40 | 8,275,500 |
| 28/07/2026 | $15.06 | $15.05 | $15.12 | $14.99 | 4,606,400 |
| 27/07/2026 | $14.69 | $14.72 | $14.79 | $14.69 | 6,528,100 |
| 24/07/2026 | $14.40 | $14.35 | $14.45 | $14.30 | 3,472,500 |
Graphs are not available, please refer to the detailed table