Find a quote
TELUS CORPORATION
19.56 Up 0.06 (0.31 %)
Delayed : 2026/02/05 17:40:00
- Previous close $19.50
- Opening $19.35
- Today High $19.56
- Today Low $19.26
- Price Bid $19.50
- Price Ask $19.50
- 52 Weeks High $23.29
- 52 Weeks Low $17.26
- Size Bid 50
- Size Ask 10
- Volume 7,694,852
Intraday history
| Hour | Last | Change | High | Low | Volume |
|---|---|---|---|---|---|
| 04:00 PM | $19.56 | Up $0.01 | $19.56 | $19.56 | 1,820,400 |
| 03:59 PM | $19.55 | Down $ -0.01 | $19.56 | $19.54 | 54,000 |
| 03:58 PM | $19.56 | Up $0.00 | $19.56 | $19.55 | 34,400 |
| 03:57 PM | $19.56 | Down $0.00 | $19.56 | $19.55 | 13,000 |
| 03:56 PM | $19.56 | Up $0.00 | $19.56 | $19.55 | 66,400 |
| 03:55 PM | $19.56 | Up $0.00 | $19.56 | $19.56 | 15,500 |
| 03:54 PM | $19.56 | Up $0.00 | $19.56 | $19.55 | 17,600 |
| 03:53 PM | $19.56 | Up $0.00 | $19.56 | $19.55 | 4,300 |
| 03:52 PM | $19.55 | Up $0.00 | $19.56 | $19.54 | 48,100 |
| 03:51 PM | $19.55 | Up $0.01 | $19.55 | $19.54 | 33,200 |
| 03:50 PM | $19.54 | Up $0.04 | $19.56 | $19.51 | 190,400 |
| 03:49 PM | $19.51 | Up $0.00 | $19.51 | $19.50 | 3,800 |
| 03:48 PM | $19.51 | Down $ -0.03 | $19.53 | $19.50 | 12,900 |
| 03:47 PM | $19.53 | Up $0.00 | $19.54 | $19.53 | 19,600 |
| 03:46 PM | $19.53 | Up $0.02 | $19.53 | $19.51 | 62,700 |
| 03:45 PM | $19.51 | Up $0.01 | $19.51 | $19.50 | 13,400 |
| 03:44 PM | $19.51 | Down $ -0.01 | $19.52 | $19.51 | 8,500 |
| 03:43 PM | $19.52 | Down $ -0.01 | $19.53 | $19.51 | 5,600 |
| 03:42 PM | $19.53 | Up $0.00 | $19.53 | $19.52 | 14,800 |
| 03:41 PM | $19.52 | Up $0.01 | $19.53 | $19.52 | 12,500 |
| 03:40 PM | $19.51 | Up $0.01 | $19.52 | $19.50 | 25,200 |
| 03:39 PM | $19.51 | Up $0.00 | $19.51 | $19.50 | 11,500 |
| 03:38 PM | $19.50 | Down $0.00 | $19.51 | $19.50 | 4,000 |
| 03:37 PM | $19.51 | Up $0.00 | $19.51 | $19.51 | 1,200 |
| 03:36 PM | $19.51 | Down $ -0.01 | $19.51 | $19.50 | 17,300 |
| 03:35 PM | $19.51 | Down $0.00 | $19.51 | $19.50 | 92,000 |
| 03:34 PM | $19.52 | Up $0.02 | $19.52 | $19.50 | 34,800 |
| 03:33 PM | $19.50 | Up $0.00 | $19.50 | $19.49 | 2,800 |
| 03:32 PM | $19.50 | Up $0.01 | $19.50 | $19.49 | 14,700 |
| 03:31 PM | $19.49 | Down $ -0.01 | $19.49 | $19.48 | 14,600 |
| 03:30 PM | $19.50 | Up $0.00 | $19.51 | $19.50 | 35,600 |
| 03:29 PM | $19.50 | Up $0.01 | $19.50 | $19.49 | 4,800 |
| 03:28 PM | $19.49 | Up $0.02 | $19.49 | $19.47 | 23,800 |
| 03:27 PM | $19.47 | Up $0.00 | $19.47 | $19.46 | 56,300 |
| 03:26 PM | $19.47 | Up $0.00 | $19.47 | $19.46 | 28,000 |
| 03:25 PM | $19.46 | Down $0.00 | $19.47 | $19.45 | 21,500 |
| 03:24 PM | $19.47 | Down $ -0.01 | $19.47 | $19.46 | 3,800 |
| 03:23 PM | $19.48 | Down $0.00 | $19.49 | $19.48 | 9,500 |
| 03:22 PM | $19.48 | Down $ -0.02 | $19.50 | $19.48 | 28,400 |
| 03:21 PM | $19.50 | Up $0.01 | $19.50 | $19.50 | 200 |
| 03:20 PM | $19.49 | Down $ -0.01 | $19.50 | $19.49 | 1,600 |
| 03:19 PM | $19.50 | Up $0.01 | $19.50 | $19.49 | 10,300 |
| 03:18 PM | $19.49 | Up $0.02 | $19.49 | $19.47 | 100,100 |
| 03:17 PM | $19.47 | Up $0.00 | $19.47 | $19.46 | 5,900 |
| 03:16 PM | $19.47 | Up $0.00 | $19.48 | $19.47 | 14,700 |
| 03:15 PM | $19.47 | Down $ -0.01 | $19.48 | $19.47 | 10,600 |
| 03:14 PM | $19.48 | Down $ -0.02 | $19.50 | $19.47 | 17,200 |
| 03:13 PM | $19.50 | Up $0.00 | $19.52 | $19.50 | 68,300 |
| 03:12 PM | $19.50 | Up $0.01 | $19.50 | $19.48 | 6,900 |
| 03:11 PM | $19.49 | Up $0.00 | $19.49 | $19.48 | 1,300 |
| 03:10 PM | $19.49 | Up $0.00 | $19.50 | $19.48 | 22,700 |
| 03:09 PM | $19.49 | Up $0.00 | $19.49 | $19.48 | 3,100 |
| 03:08 PM | $19.49 | Up $0.02 | $19.49 | $19.47 | 6,500 |
| 03:07 PM | $19.47 | Up $0.01 | $19.47 | $19.46 | 30,000 |
| 03:06 PM | $19.46 | Down $ -0.02 | $19.48 | $19.46 | 9,200 |
| 03:05 PM | $19.48 | Down $ -0.01 | $19.49 | $19.47 | 18,300 |
| 03:04 PM | $19.49 | Up $0.01 | $19.49 | $19.47 | 11,300 |
| 03:03 PM | $19.48 | Down $0.00 | $19.48 | $19.48 | 1,700 |
| 03:02 PM | $19.48 | Up $0.00 | $19.48 | $19.48 | 11,300 |
| 03:01 PM | $19.48 | Up $0.02 | $19.48 | $19.46 | 18,500 |
| 02:59 PM | $19.46 | Up $0.00 | $19.46 | $19.46 | 6,700 |
| 02:59 PM | $19.46 | Up $0.00 | $19.46 | $19.46 | 0 |
| 02:58 PM | $19.46 | Up $0.02 | $19.46 | $19.44 | 43,500 |
| 02:57 PM | $19.44 | Up $0.01 | $19.44 | $19.44 | 600 |
| 02:56 PM | $19.43 | Down $ -0.01 | $19.44 | $19.43 | 600 |
| 02:55 PM | $19.44 | Up $0.02 | $19.44 | $19.42 | 38,500 |
| 02:54 PM | $19.42 | Up $0.01 | $19.43 | $19.42 | 6,200 |
| 02:53 PM | $19.42 | Up $0.00 | $19.42 | $19.41 | 34,300 |
| 02:52 PM | $19.42 | Up $0.00 | $19.42 | $19.41 | 2,100 |
| 02:51 PM | $19.42 | Up $0.00 | $19.42 | $19.41 | 16,000 |
| 02:50 PM | $19.42 | Up $0.01 | $19.42 | $19.41 | 28,900 |
| 02:49 PM | $19.41 | Up $0.00 | $19.41 | $19.40 | 15,500 |
| 02:48 PM | $19.41 | Down $0.00 | $19.42 | $19.40 | 11,300 |
| 02:47 PM | $19.41 | Up $0.00 | $19.41 | $19.41 | 800 |
| 02:46 PM | $19.41 | Down $0.00 | $19.42 | $19.41 | 3,200 |
| 02:45 PM | $19.42 | Up $0.00 | $19.42 | $19.41 | 1,700 |
| 02:44 PM | $19.41 | Up $0.00 | $19.42 | $19.41 | 800 |
| 02:43 PM | $19.41 | Down $0.00 | $19.42 | $19.41 | 300 |
| 02:42 PM | $19.42 | Down $ -0.01 | $19.42 | $19.41 | 6,200 |
| 02:41 PM | $19.42 | Down $ -0.01 | $19.44 | $19.42 | 8,400 |
| 02:40 PM | $19.44 | Up $0.01 | $19.44 | $19.42 | 19,100 |
| 02:39 PM | $19.42 | Up $0.00 | $19.43 | $19.42 | 400 |
| 02:38 PM | $19.42 | Down $ -0.02 | $19.44 | $19.42 | 14,100 |
| 02:37 PM | $19.44 | Up $0.01 | $19.44 | $19.44 | 1,300 |
| 02:36 PM | $19.44 | Up $0.00 | $19.44 | $19.43 | 5,500 |
| 02:35 PM | $19.43 | Down $0.00 | $19.44 | $19.43 | 14,400 |
| 02:34 PM | $19.44 | Up $0.00 | $19.44 | $19.43 | 6,700 |
| 02:33 PM | $19.43 | Up $0.00 | $19.43 | $19.42 | 2,700 |
| 02:32 PM | $19.43 | Up $0.00 | $19.43 | $19.43 | 400 |
| 02:31 PM | $19.42 | Up $0.00 | $19.43 | $19.42 | 4,100 |
| 02:30 PM | $19.42 | Up $0.01 | $19.44 | $19.42 | 13,500 |
| 02:29 PM | $19.42 | Down $ -0.01 | $19.42 | $19.41 | 10,900 |
| 02:28 PM | $19.42 | Down $0.00 | $19.42 | $19.41 | 9,900 |
| 02:27 PM | $19.43 | Up $0.00 | $19.43 | $19.42 | 11,200 |
| 02:26 PM | $19.42 | Up $0.01 | $19.42 | $19.41 | 3,300 |
| 02:25 PM | $19.41 | Down $0.00 | $19.41 | $19.41 | 300 |
| 02:24 PM | $19.42 | Down $ -0.02 | $19.43 | $19.41 | 5,500 |
| 02:23 PM | $19.43 | Down $ -0.01 | $19.43 | $19.43 | 5,400 |
| 02:22 PM | $19.44 | Up $0.01 | $19.44 | $19.43 | 2,100 |
| 02:21 PM | $19.43 | Up $0.01 | $19.43 | $19.41 | 8,200 |
| 02:20 PM | $19.42 | Up $0.02 | $19.43 | $19.40 | 86,600 |
| 02:19 PM | $19.40 | Up $0.05 | $19.40 | $19.36 | 94,900 |
| 02:18 PM | $19.35 | Up $0.01 | $19.36 | $19.35 | 13,700 |
| 02:17 PM | $19.35 | Down $ -0.01 | $19.35 | $19.35 | 18,000 |
| 02:16 PM | $19.35 | Up $0.01 | $19.36 | $19.34 | 8,300 |
| 02:15 PM | $19.34 | Up $0.00 | $19.34 | $19.33 | 16,100 |
| 02:14 PM | $19.34 | Down $0.00 | $19.34 | $19.33 | 13,400 |
| 02:13 PM | $19.34 | Up $0.00 | $19.34 | $19.34 | 100 |
| 02:12 PM | $19.34 | Down $0.00 | $19.34 | $19.33 | 11,500 |
| 02:11 PM | $19.34 | Down $0.00 | $19.34 | $19.34 | 300 |
| 02:10 PM | $19.35 | Down $ -0.01 | $19.35 | $19.34 | 2,400 |
| 02:09 PM | $19.35 | Up $0.00 | $19.35 | $19.34 | 18,200 |
| 02:08 PM | $19.35 | Up $0.01 | $19.35 | $19.34 | 9,500 |
| 02:07 PM | $19.34 | Down $ -0.01 | $19.36 | $19.33 | 46,100 |
| 02:06 PM | $19.35 | Up $0.01 | $19.36 | $19.35 | 11,000 |
| 02:05 PM | $19.34 | Down $ -0.02 | $19.35 | $19.34 | 4,900 |
| 02:04 PM | $19.36 | Up $0.01 | $19.36 | $19.35 | 5,200 |
| 02:03 PM | $19.35 | Up $0.00 | $19.35 | $19.34 | 4,000 |
| 02:02 PM | $19.35 | Up $0.00 | $19.35 | $19.35 | 4,200 |
| 02:01 PM | $19.34 | Down $ -0.01 | $19.35 | $19.34 | 2,300 |
| 02:00 PM | $19.35 | Up $0.00 | $19.35 | $19.34 | 7,800 |
| 01:59 PM | $19.35 | Up $0.01 | $19.35 | $19.35 | 300 |
| 01:58 PM | $19.35 | Down $ -0.01 | $19.35 | $19.35 | 400 |
| 01:57 PM | $19.35 | Up $0.00 | $19.35 | $19.35 | 1,100 |
| 01:56 PM | $19.35 | Up $0.01 | $19.35 | $19.35 | 400 |
| 01:55 PM | $19.35 | Down $ -0.01 | $19.35 | $19.35 | 3,700 |
| 01:54 PM | $19.35 | Up $0.00 | $19.36 | $19.35 | 9,700 |
| 01:53 PM | $19.35 | Up $0.01 | $19.35 | $19.34 | 10,000 |
| 01:52 PM | $19.34 | Down $0.00 | $19.35 | $19.34 | 400 |
| 01:51 PM | $19.35 | Up $0.00 | $19.35 | $19.34 | 12,600 |
| 01:50 PM | $19.34 | Up $0.00 | $19.34 | $19.34 | 200 |
| 01:49 PM | $19.34 | Up $0.00 | $19.35 | $19.34 | 6,800 |
| 01:48 PM | $19.34 | Down $0.00 | $19.35 | $19.34 | 8,700 |
| 01:47 PM | $19.35 | Up $0.01 | $19.35 | $19.34 | 5,700 |
| 01:46 PM | $19.34 | Up $0.01 | $19.34 | $19.33 | 15,600 |
| 01:45 PM | $19.33 | Up $0.00 | $19.33 | $19.33 | 5,100 |
| 01:44 PM | $19.33 | Up $0.00 | $19.33 | $19.33 | 400 |
| 01:43 PM | $19.33 | Up $0.00 | $19.33 | $19.32 | 600 |
| 01:42 PM | $19.33 | Down $ -0.01 | $19.34 | $19.33 | 15,300 |
| 01:41 PM | $19.34 | Down $0.00 | $19.34 | $19.34 | 1,800 |
| 01:40 PM | $19.34 | Up $0.02 | $19.34 | $19.32 | 4,600 |
| 01:39 PM | $19.32 | Up $0.02 | $19.33 | $19.31 | 24,600 |
| 01:38 PM | $19.31 | Down $0.00 | $19.31 | $19.31 | 200 |
| 01:37 PM | $19.31 | Up $0.01 | $19.31 | $19.30 | 11,300 |
| 01:36 PM | $19.30 | Up $0.00 | $19.30 | $19.30 | 5,300 |
| 01:35 PM | $19.30 | Up $0.00 | $19.30 | $19.30 | 1,400 |
| 01:34 PM | $19.30 | Up $0.00 | $19.30 | $19.30 | 1,500 |
| 01:33 PM | $19.30 | Down $0.00 | $19.30 | $19.30 | 1,000 |
| 01:32 PM | $19.30 | Up $0.00 | $19.30 | $19.30 | 14,600 |
| 01:31 PM | $19.30 | Up $0.00 | $19.30 | $19.30 | 500 |
| 01:30 PM | $19.30 | Down $ -0.01 | $19.31 | $19.30 | 13,500 |
| 01:29 PM | $19.31 | Up $0.00 | $19.31 | $19.31 | 2,800 |
| 01:28 PM | $19.31 | Up $0.00 | $19.31 | $19.31 | 100 |
| 01:27 PM | $19.31 | Down $0.00 | $19.31 | $19.31 | 600 |
| 01:26 PM | $19.31 | Up $0.01 | $19.31 | $19.30 | 700 |
| 01:25 PM | $19.30 | Down $ -0.01 | $19.31 | $19.30 | 8,800 |
| 01:24 PM | $19.31 | Down $ -0.03 | $19.34 | $19.31 | 19,900 |
| 01:23 PM | $19.34 | Up $0.02 | $19.34 | $19.33 | 38,300 |
| 01:22 PM | $19.32 | Up $0.00 | $19.32 | $19.32 | 4,400 |
| 01:21 PM | $19.32 | Down $0.00 | $19.32 | $19.32 | 600 |
| 01:20 PM | $19.32 | Up $0.00 | $19.32 | $19.32 | 900 |
| 01:19 PM | $19.32 | Up $0.00 | $19.32 | $19.31 | 200 |
| 01:18 PM | $19.32 | Down $0.00 | $19.32 | $19.31 | 600 |
| 01:17 PM | $19.32 | Up $0.01 | $19.32 | $19.32 | 200 |
| 01:16 PM | $19.31 | Up $0.00 | $19.32 | $19.30 | 5,100 |
| 01:15 PM | $19.31 | Down $ -0.01 | $19.31 | $19.31 | 10,200 |
| 01:14 PM | $19.32 | Up $0.00 | $19.32 | $19.32 | 500 |
| 01:13 PM | $19.32 | Up $0.01 | $19.32 | $19.31 | 3,100 |
| 01:12 PM | $19.31 | Up $0.00 | $19.31 | $19.31 | 700 |
| 01:11 PM | $19.30 | Down $ -0.01 | $19.31 | $19.30 | 2,600 |
| 01:10 PM | $19.31 | Up $0.01 | $19.31 | $19.30 | 7,600 |
| 01:09 PM | $19.30 | Up $0.00 | $19.30 | $19.30 | 14,800 |
| 01:08 PM | $19.30 | Up $0.00 | $19.30 | $19.29 | 2,500 |
| 01:07 PM | $19.30 | Up $0.00 | $19.30 | $19.30 | 3,500 |
| 01:06 PM | $19.30 | Up $0.00 | $19.30 | $19.30 | 2,700 |
| 01:05 PM | $19.30 | Up $0.00 | $19.30 | $19.30 | 1,500 |
| 01:04 PM | $19.30 | Up $0.00 | $19.30 | $19.30 | 700 |
| 01:03 PM | $19.30 | Up $0.01 | $19.30 | $19.29 | 12,700 |
| 01:02 PM | $19.29 | Up $0.00 | $19.29 | $19.28 | 4,300 |
| 01:01 PM | $19.29 | Up $0.00 | $19.29 | $19.28 | 40,200 |
| 01:00 PM | $19.29 | Down $ -0.01 | $19.30 | $19.29 | 11,400 |
| 12:59 PM | $19.30 | Up $0.00 | $19.30 | $19.30 | 42,500 |
| 12:58 PM | $19.30 | Up $0.00 | $19.30 | $19.29 | 16,100 |
| 12:57 PM | $19.30 | Up $0.00 | $19.30 | $19.30 | 100 |
| 12:56 PM | $19.30 | Down $0.00 | $19.30 | $19.30 | 4,800 |
| 12:55 PM | $19.30 | Up $0.00 | $19.30 | $19.30 | 2,200 |
| 12:54 PM | $19.30 | Down $0.00 | $19.31 | $19.30 | 4,000 |
| 12:53 PM | $19.30 | Up $0.00 | $19.30 | $19.30 | 200 |
| 12:52 PM | $19.30 | Up $0.00 | $19.30 | $19.29 | 3,800 |
| 12:51 PM | $19.30 | Down $ -0.01 | $19.31 | $19.30 | 20,900 |
| 12:50 PM | $19.31 | Up $0.00 | $19.31 | $19.30 | 2,100 |
| 12:49 PM | $19.31 | Up $0.01 | $19.32 | $19.30 | 14,800 |
| 12:48 PM | $19.30 | Up $0.00 | $19.30 | $19.30 | 1,800 |
| 12:47 PM | $19.30 | Up $0.00 | $19.30 | $19.30 | 48,900 |
| 12:46 PM | $19.30 | Down $0.00 | $19.30 | $19.30 | 1,000 |
| 12:45 PM | $19.30 | Up $0.00 | $19.31 | $19.30 | 5,400 |
| 12:44 PM | $19.30 | Up $0.00 | $19.30 | $19.30 | 4,300 |
| 12:43 PM | $19.30 | Up $0.00 | $19.30 | $19.30 | 400 |
| 12:42 PM | $19.30 | Down $ -0.01 | $19.31 | $19.30 | 7,000 |
| 12:41 PM | $19.31 | Down $0.00 | $19.31 | $19.31 | 500 |
| 12:40 PM | $19.31 | Up $0.00 | $19.31 | $19.31 | 200 |
| 12:39 PM | $19.31 | Up $0.00 | $19.32 | $19.31 | 5,600 |
| 12:38 PM | $19.31 | Up $0.00 | $19.31 | $19.31 | 12,700 |
| 12:37 PM | $19.31 | Down $ -0.01 | $19.31 | $19.30 | 3,800 |
| 12:36 PM | $19.32 | Down $0.00 | $19.32 | $19.31 | 11,800 |
| 12:35 PM | $19.32 | Up $0.01 | $19.32 | $19.31 | 3,200 |
| 12:34 PM | $19.31 | Up $0.00 | $19.31 | $19.31 | 1,500 |
| 12:33 PM | $19.31 | Up $0.00 | $19.31 | $19.30 | 1,500 |
| 12:32 PM | $19.31 | Down $0.00 | $19.32 | $19.30 | 2,700 |
| 12:31 PM | $19.31 | Up $0.00 | $19.32 | $19.31 | 4,700 |
| 12:30 PM | $19.31 | Up $0.01 | $19.31 | $19.30 | 11,600 |
| 12:29 PM | $19.30 | Up $0.01 | $19.30 | $19.29 | 30,500 |
| 12:28 PM | $19.29 | Up $0.00 | $19.29 | $19.29 | 2,500 |
| 12:27 PM | $19.29 | Down $0.00 | $19.29 | $19.29 | 1,700 |
| 12:26 PM | $19.29 | Up $0.00 | $19.30 | $19.29 | 3,200 |
| 12:25 PM | $19.29 | Up $0.00 | $19.29 | $19.29 | 3,400 |
| 12:24 PM | $19.29 | Up $0.00 | $19.29 | $19.29 | 4,300 |
| 12:23 PM | $19.29 | Down $ -0.01 | $19.29 | $19.28 | 13,600 |
| 12:22 PM | $19.30 | Down $ -0.01 | $19.31 | $19.30 | 24,800 |
| 12:21 PM | $19.31 | Down $ -0.01 | $19.31 | $19.31 | 6,500 |
| 12:20 PM | $19.32 | Down $ -0.01 | $19.32 | $19.31 | 4,800 |
| 12:19 PM | $19.33 | Up $0.00 | $19.33 | $19.32 | 18,900 |
| 12:18 PM | $19.32 | Up $0.01 | $19.32 | $19.31 | 7,900 |
| 12:17 PM | $19.31 | Up $0.00 | $19.31 | $19.30 | 1,200 |
| 12:16 PM | $19.31 | Up $0.00 | $19.31 | $19.31 | 400 |
| 12:15 PM | $19.31 | Down $ -0.01 | $19.31 | $19.30 | 7,500 |
| 12:14 PM | $19.32 | Up $0.01 | $19.32 | $19.31 | 400 |
| 12:13 PM | $19.31 | Down $ -0.01 | $19.32 | $19.31 | 4,900 |
| 12:12 PM | $19.32 | Down $0.00 | $19.33 | $19.32 | 5,800 |
| 12:11 PM | $19.32 | Up $0.00 | $19.32 | $19.31 | 9,800 |
| 12:10 PM | $19.32 | Up $0.00 | $19.32 | $19.31 | 3,600 |
| 12:09 PM | $19.32 | Up $0.01 | $19.32 | $19.31 | 7,000 |
| 12:08 PM | $19.31 | Up $0.00 | $19.31 | $19.31 | 4,100 |
| 12:07 PM | $19.31 | Up $0.00 | $19.31 | $19.30 | 2,200 |
| 12:06 PM | $19.30 | Up $0.02 | $19.31 | $19.29 | 16,800 |
| 12:05 PM | $19.29 | Down $ -0.01 | $19.29 | $19.28 | 6,000 |
| 12:04 PM | $19.30 | Up $0.00 | $19.30 | $19.29 | 21,800 |
| 12:03 PM | $19.30 | Up $0.01 | $19.30 | $19.29 | 7,900 |
| 12:02 PM | $19.29 | Up $0.00 | $19.29 | $19.28 | 25,800 |
| 12:01 PM | $19.29 | Down $ -0.01 | $19.29 | $19.28 | 6,800 |
| 12:00 PM | $19.30 | Down $0.00 | $19.30 | $19.29 | 800 |
| 11:59 AM | $19.30 | Up $0.00 | $19.30 | $19.30 | 800 |
| 11:58 AM | $19.30 | Up $0.01 | $19.30 | $19.29 | 12,300 |
| 11:57 AM | $19.29 | Down $ -0.01 | $19.30 | $19.28 | 21,000 |
| 11:56 AM | $19.30 | Up $0.00 | $19.30 | $19.29 | 200 |
| 11:55 AM | $19.30 | Down $ -0.01 | $19.32 | $19.29 | 21,200 |
| 11:54 AM | $19.31 | Down $ -0.01 | $19.32 | $19.31 | 3,600 |
| 11:53 AM | $19.32 | Down $0.00 | $19.33 | $19.31 | 14,900 |
| 11:52 AM | $19.33 | Down $0.00 | $19.34 | $19.33 | 3,100 |
| 11:51 AM | $19.33 | Up $0.00 | $19.34 | $19.33 | 5,700 |
| 11:50 AM | $19.33 | Down $ -0.01 | $19.35 | $19.33 | 22,900 |
| 11:49 AM | $19.34 | Down $0.00 | $19.34 | $19.33 | 3,400 |
| 11:48 AM | $19.34 | Up $0.00 | $19.35 | $19.34 | 33,200 |
| 11:47 AM | $19.34 | Up $0.00 | $19.34 | $19.34 | 3,600 |
| 11:46 AM | $19.34 | Down $ -0.02 | $19.36 | $19.34 | 18,800 |
| 11:45 AM | $19.36 | Down $ -0.02 | $19.37 | $19.36 | 7,900 |
| 11:44 AM | $19.37 | Down $0.00 | $19.38 | $19.37 | 2,700 |
| 11:43 AM | $19.38 | Up $0.00 | $19.38 | $19.37 | 3,400 |
| 11:42 AM | $19.38 | Down $ -0.02 | $19.39 | $19.38 | 5,100 |
| 11:41 AM | $19.39 | Up $0.00 | $19.39 | $19.39 | 3,600 |
| 11:40 AM | $19.39 | Up $0.02 | $19.40 | $19.38 | 4,300 |
| 11:39 AM | $19.37 | Up $0.01 | $19.37 | $19.37 | 8,500 |
| 11:38 AM | $19.36 | Down $ -0.02 | $19.38 | $19.36 | 46,100 |
| 11:37 AM | $19.38 | Down $0.00 | $19.38 | $19.37 | 12,500 |
| 11:36 AM | $19.38 | Up $0.00 | $19.38 | $19.36 | 42,400 |
| 11:35 AM | $19.38 | Up $0.00 | $19.38 | $19.38 | 1,200 |
| 11:34 AM | $19.38 | Down $ -0.02 | $19.40 | $19.37 | 37,400 |
| 11:33 AM | $19.40 | Up $0.00 | $19.40 | $19.40 | 700 |
| 11:32 AM | $19.40 | Down $ -0.01 | $19.41 | $19.40 | 6,000 |
| 11:31 AM | $19.41 | Down $0.00 | $19.41 | $19.40 | 2,400 |
| 11:30 AM | $19.41 | Up $0.00 | $19.41 | $19.41 | 4,600 |
| 11:29 AM | $19.41 | Up $0.00 | $19.42 | $19.41 | 11,900 |
| 11:28 AM | $19.41 | Down $ -0.02 | $19.43 | $19.41 | 5,200 |
| 11:27 AM | $19.44 | Down $ -0.01 | $19.44 | $19.43 | 4,500 |
| 11:26 AM | $19.44 | Up $0.01 | $19.44 | $19.44 | 600 |
| 11:25 AM | $19.44 | Up $0.00 | $19.44 | $19.42 | 6,300 |
| 11:24 AM | $19.43 | Up $0.01 | $19.43 | $19.42 | 10,800 |
| 11:23 AM | $19.42 | Up $0.00 | $19.42 | $19.41 | 9,700 |
| 11:22 AM | $19.42 | Up $0.00 | $19.42 | $19.42 | 3,600 |
| 11:21 AM | $19.42 | Down $ -0.01 | $19.42 | $19.42 | 5,000 |
| 11:20 AM | $19.43 | Up $0.02 | $19.43 | $19.42 | 5,400 |
| 11:19 AM | $19.41 | Up $0.01 | $19.41 | $19.40 | 2,100 |
| 11:18 AM | $19.40 | Up $0.01 | $19.40 | $19.40 | 31,900 |
| 11:17 AM | $19.39 | Down $ -0.01 | $19.39 | $19.39 | 13,800 |
| 11:16 AM | $19.40 | Down $ -0.01 | $19.40 | $19.39 | 3,900 |
| 11:15 AM | $19.41 | Up $0.00 | $19.41 | $19.41 | 1,200 |
| 11:14 AM | $19.41 | Up $0.00 | $19.41 | $19.39 | 20,300 |
| 11:13 AM | $19.41 | Up $0.00 | $19.41 | $19.41 | 1,700 |
| 11:12 AM | $19.41 | Up $0.00 | $19.41 | $19.41 | 5,200 |
| 11:11 AM | $19.41 | Up $0.00 | $19.41 | $19.41 | 2,100 |
| 11:10 AM | $19.41 | Down $0.00 | $19.41 | $19.39 | 5,000 |
| 11:09 AM | $19.41 | Down $ -0.01 | $19.41 | $19.41 | 7,800 |
| 11:08 AM | $19.42 | Up $0.02 | $19.42 | $19.40 | 13,700 |
| 11:07 AM | $19.40 | Up $0.00 | $19.40 | $19.40 | 3,600 |
| 11:06 AM | $19.40 | Up $0.00 | $19.40 | $19.39 | 10,300 |
| 11:05 AM | $19.40 | Down $0.00 | $19.40 | $19.40 | 18,600 |
| 11:04 AM | $19.40 | Up $0.01 | $19.40 | $19.39 | 5,800 |
| 11:03 AM | $19.39 | Up $0.01 | $19.39 | $19.38 | 1,900 |
| 11:02 AM | $19.38 | Up $0.02 | $19.38 | $19.36 | 7,700 |
| 11:01 AM | $19.37 | Down $ -0.01 | $19.38 | $19.37 | 8,000 |
| 11:00 AM | $19.38 | Down $0.00 | $19.38 | $19.38 | 2,400 |
| 10:59 AM | $19.38 | Up $0.00 | $19.38 | $19.37 | 2,800 |
| 10:58 AM | $19.38 | Up $0.00 | $19.38 | $19.38 | 2,600 |
| 10:57 AM | $19.37 | Down $ -0.01 | $19.38 | $19.37 | 13,500 |
| 10:56 AM | $19.38 | Down $ -0.01 | $19.39 | $19.38 | 22,700 |
| 10:55 AM | $19.39 | Down $ -0.02 | $19.41 | $19.39 | 12,100 |
| 10:54 AM | $19.41 | Up $0.01 | $19.41 | $19.40 | 4,100 |
| 10:53 AM | $19.40 | Up $0.00 | $19.40 | $19.40 | 400 |
| 10:52 AM | $19.40 | Down $0.00 | $19.40 | $19.40 | 3,000 |
| 10:51 AM | $19.40 | Up $0.01 | $19.40 | $19.39 | 9,400 |
| 10:50 AM | $19.39 | Down $0.00 | $19.39 | $19.39 | 3,700 |
| 10:49 AM | $19.40 | Up $0.00 | $19.41 | $19.39 | 2,900 |
| 10:48 AM | $19.39 | Up $0.02 | $19.39 | $19.36 | 8,100 |
| 10:47 AM | $19.37 | Up $0.00 | $19.38 | $19.37 | 900 |
| 10:46 AM | $19.37 | Up $0.00 | $19.38 | $19.37 | 16,500 |
| 10:45 AM | $19.37 | Down $ -0.02 | $19.39 | $19.37 | 5,200 |
| 10:44 AM | $19.39 | Up $0.03 | $19.39 | $19.37 | 47,000 |
| 10:43 AM | $19.37 | Down $ -0.01 | $19.37 | $19.36 | 400 |
| 10:42 AM | $19.37 | Up $0.02 | $19.37 | $19.35 | 5,200 |
| 10:41 AM | $19.35 | Up $0.00 | $19.36 | $19.35 | 11,500 |
| 10:40 AM | $19.35 | Up $0.00 | $19.36 | $19.35 | 5,000 |
| 10:39 AM | $19.35 | Up $0.00 | $19.35 | $19.35 | 32,700 |
| 10:38 AM | $19.35 | Down $ -0.03 | $19.37 | $19.35 | 3,500 |
| 10:37 AM | $19.38 | Down $ -0.01 | $19.39 | $19.37 | 17,700 |
| 10:36 AM | $19.39 | Down $ -0.04 | $19.42 | $19.39 | 73,200 |
| 10:35 AM | $19.42 | Down $ -0.01 | $19.43 | $19.41 | 16,100 |
| 10:34 AM | $19.43 | Down $0.00 | $19.43 | $19.43 | 100 |
| 10:33 AM | $19.44 | Up $0.00 | $19.44 | $19.42 | 9,200 |
| 10:32 AM | $19.43 | Up $0.00 | $19.44 | $19.43 | 10,000 |
| 10:31 AM | $19.43 | Down $0.00 | $19.43 | $19.42 | 24,100 |
| 10:30 AM | $19.44 | Up $0.01 | $19.44 | $19.42 | 20,800 |
| 10:29 AM | $19.42 | Down $ -0.01 | $19.43 | $19.42 | 1,800 |
| 10:28 AM | $19.43 | Down $ -0.01 | $19.44 | $19.42 | 19,900 |
| 10:27 AM | $19.44 | Down $ -0.01 | $19.44 | $19.44 | 3,200 |
| 10:26 AM | $19.45 | Up $0.02 | $19.45 | $19.43 | 3,000 |
| 10:25 AM | $19.44 | Up $0.00 | $19.44 | $19.42 | 11,500 |
| 10:24 AM | $19.43 | Down $ -0.01 | $19.44 | $19.43 | 11,200 |
| 10:23 AM | $19.44 | Up $0.01 | $19.44 | $19.44 | 100 |
| 10:22 AM | $19.43 | Down $0.00 | $19.44 | $19.43 | 6,500 |
| 10:21 AM | $19.44 | Down $ -0.01 | $19.45 | $19.44 | 4,200 |
| 10:20 AM | $19.44 | Down $ -0.02 | $19.46 | $19.43 | 20,700 |
| 10:19 AM | $19.46 | Up $0.02 | $19.46 | $19.44 | 6,700 |
| 10:18 AM | $19.44 | Up $0.02 | $19.44 | $19.43 | 11,100 |
| 10:17 AM | $19.42 | Up $0.02 | $19.43 | $19.41 | 11,900 |
| 10:16 AM | $19.41 | Down $0.00 | $19.42 | $19.41 | 8,200 |
| 10:15 AM | $19.41 | Up $0.00 | $19.42 | $19.41 | 2,300 |
| 10:14 AM | $19.41 | Up $0.02 | $19.42 | $19.40 | 7,500 |
| 10:13 AM | $19.40 | Up $0.00 | $19.40 | $19.39 | 3,100 |
| 10:12 AM | $19.39 | Up $0.01 | $19.41 | $19.38 | 8,500 |
| 10:11 AM | $19.38 | Down $ -0.01 | $19.39 | $19.38 | 6,700 |
| 10:10 AM | $19.39 | Down $ -0.01 | $19.40 | $19.38 | 9,300 |
| 10:09 AM | $19.40 | Down $ -0.01 | $19.41 | $19.40 | 600 |
| 10:08 AM | $19.41 | Up $0.02 | $19.41 | $19.40 | 9,100 |
| 10:07 AM | $19.39 | Down $ -0.02 | $19.42 | $19.39 | 8,600 |
| 10:06 AM | $19.42 | Up $0.00 | $19.42 | $19.40 | 3,100 |
| 10:05 AM | $19.41 | Up $0.02 | $19.41 | $19.40 | 20,200 |
| 10:04 AM | $19.40 | Down $ -0.02 | $19.40 | $19.39 | 12,100 |
| 10:03 AM | $19.41 | Up $0.01 | $19.43 | $19.41 | 20,500 |
| 10:02 AM | $19.40 | Up $0.01 | $19.43 | $19.38 | 38,300 |
| 10:01 AM | $19.39 | Down $ -0.02 | $19.40 | $19.38 | 13,400 |
| 10:00 AM | $19.41 | Up $0.01 | $19.41 | $19.39 | 33,700 |
| 09:59 AM | $19.40 | Down $ -0.02 | $19.42 | $19.40 | 16,200 |
| 09:58 AM | $19.42 | Down $ -0.01 | $19.42 | $19.40 | 11,600 |
| 09:57 AM | $19.42 | Down $ -0.01 | $19.44 | $19.42 | 19,600 |
| 09:56 AM | $19.43 | Up $0.03 | $19.43 | $19.41 | 10,600 |
| 09:55 AM | $19.40 | Down $ -0.03 | $19.44 | $19.39 | 14,000 |
| 09:54 AM | $19.43 | Down $0.00 | $19.46 | $19.42 | 17,400 |
| 09:53 AM | $19.44 | Up $0.01 | $19.44 | $19.43 | 41,300 |
| 09:52 AM | $19.42 | Down $ -0.01 | $19.42 | $19.40 | 5,900 |
| 09:51 AM | $19.43 | Up $0.03 | $19.44 | $19.40 | 71,900 |
| 09:50 AM | $19.40 | Down $ -0.04 | $19.46 | $19.40 | 56,100 |
| 09:49 AM | $19.44 | Up $0.00 | $19.50 | $19.44 | 79,200 |
| 09:48 AM | $19.44 | Up $0.01 | $19.46 | $19.43 | 42,200 |
| 09:47 AM | $19.43 | Up $0.01 | $19.44 | $19.41 | 40,900 |
| 09:46 AM | $19.42 | Up $0.03 | $19.43 | $19.37 | 90,000 |
| 09:45 AM | $19.39 | Up $0.04 | $19.43 | $19.35 | 107,200 |
| 09:44 AM | $19.35 | Up $0.00 | $19.36 | $19.33 | 31,100 |
| 09:43 AM | $19.35 | Up $0.03 | $19.35 | $19.32 | 21,500 |
| 09:42 AM | $19.33 | Up $0.00 | $19.33 | $19.33 | 5,600 |
| 09:41 AM | $19.32 | Down $ -0.01 | $19.32 | $19.31 | 16,600 |
| 09:40 AM | $19.33 | Down $ -0.01 | $19.35 | $19.32 | 69,000 |
| 09:39 AM | $19.34 | Down $ -0.03 | $19.38 | $19.34 | 29,200 |
| 09:38 AM | $19.37 | Up $0.05 | $19.39 | $19.32 | 50,200 |
| 09:37 AM | $19.32 | Up $0.01 | $19.34 | $19.30 | 14,600 |
| 09:36 AM | $19.31 | Down $ -0.01 | $19.33 | $19.29 | 30,900 |
| 09:35 AM | $19.32 | Up $0.02 | $19.32 | $19.26 | 19,000 |
| 09:34 AM | $19.30 | Down $ -0.06 | $19.36 | $19.28 | 61,700 |
| 09:33 AM | $19.36 | Down $ -0.02 | $19.38 | $19.35 | 19,200 |
| 09:32 AM | $19.38 | Up $0.01 | $19.39 | $19.32 | 51,800 |
| 09:31 AM | $19.37 | Down $ -0.06 | $19.46 | $19.35 | 74,600 |
| 09:30 AM | $19.43 | Down $ -0.07 | $19.47 | $19.35 | 268,200 |
| Previous close | $19.50 | ||||
One month history
| Date | Closing | Opening | High | Low | Volume |
|---|---|---|---|---|---|
| 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 |
| 20/01/2026 | $18.37 | $18.40 | $18.51 | $18.36 | 5,557,200 |
| 19/01/2026 | $18.78 | $18.84 | $18.91 | $18.78 | 2,688,200 |
| 16/01/2026 | $18.87 | $18.85 | $18.97 | $18.81 | 6,358,600 |
| 15/01/2026 | $18.91 | $18.85 | $18.95 | $18.84 | 3,000,700 |
| 14/01/2026 | $18.83 | $18.83 | $18.86 | $18.75 | 2,606,000 |
| 13/01/2026 | $18.52 | $18.58 | $18.66 | $18.49 | 3,951,700 |
| 12/01/2026 | $18.70 | $18.57 | $18.72 | $18.56 | 3,622,800 |
| 09/01/2026 | $18.58 | $18.55 | $18.65 | $18.51 | 2,895,400 |
| 08/01/2026 | $18.51 | $18.50 | $18.60 | $18.49 | 3,153,600 |
| 07/01/2026 | $18.21 | $18.27 | $18.29 | $18.20 | 3,875,400 |
| 06/01/2026 | $18.24 | $18.23 | $18.30 | $18.13 | 5,875,400 |
| 05/01/2026 | $18.02 | $17.79 | $18.08 | $17.78 | 3,454,200 |
| 02/01/2026 | $17.99 | $18.23 | $18.24 | $17.99 | 3,794,300 |
| 31/12/2025 | $18.09 | $17.95 | $18.10 | $17.94 | 4,608,900 |
| 30/12/2025 | $17.87 | $17.86 | $17.94 | $17.84 | 5,035,100 |
| 29/12/2025 | $17.77 | $17.66 | $17.81 | $17.65 | 5,656,300 |
| 24/12/2025 | $17.50 | $17.44 | $17.53 | $17.44 | 4,992,100 |
| 23/12/2025 | $17.43 | $17.36 | $17.44 | $17.34 | 5,251,400 |
Graphs are not available, please refer to the detailed table