Find a quote
TELUS CORPORATION
17.63 Up 0.03 (0.17 %)
Delayed : 2025/12/12 17:40:00
- Previous close $17.60
- Opening $17.58
- Today High $17.66
- Today Low $17.46
- Price Bid $17.63
- Price Ask $17.63
- 52 Weeks High $23.29
- 52 Weeks Low $17.46
- Size Bid 14
- Size Ask 630
- Volume 10,229,735
Intraday history
| Hour | Last | Change | High | Low | Volume |
|---|---|---|---|---|---|
| 04:00 PM | $17.63 | Down $ -0.01 | $17.63 | $17.63 | 2,257,800 |
| 03:59 PM | $17.64 | Up $0.00 | $17.65 | $17.63 | 88,900 |
| 03:58 PM | $17.64 | Up $0.00 | $17.64 | $17.63 | 49,600 |
| 03:57 PM | $17.64 | Up $0.00 | $17.64 | $17.63 | 41,500 |
| 03:56 PM | $17.64 | Up $0.02 | $17.64 | $17.61 | 112,400 |
| 03:55 PM | $17.62 | Up $0.00 | $17.63 | $17.61 | 82,800 |
| 03:54 PM | $17.62 | Up $0.00 | $17.62 | $17.62 | 53,800 |
| 03:53 PM | $17.61 | Down $ -0.01 | $17.62 | $17.61 | 78,800 |
| 03:52 PM | $17.62 | Down $0.00 | $17.63 | $17.62 | 6,200 |
| 03:51 PM | $17.63 | Up $0.01 | $17.63 | $17.62 | 33,300 |
| 03:50 PM | $17.62 | Down $ -0.01 | $17.62 | $17.61 | 63,700 |
| 03:49 PM | $17.62 | Up $0.01 | $17.63 | $17.62 | 74,100 |
| 03:48 PM | $17.61 | Down $0.00 | $17.62 | $17.61 | 14,800 |
| 03:47 PM | $17.62 | Up $0.00 | $17.62 | $17.61 | 29,500 |
| 03:46 PM | $17.61 | Up $0.00 | $17.61 | $17.61 | 700 |
| 03:45 PM | $17.61 | Up $0.01 | $17.61 | $17.60 | 400 |
| 03:44 PM | $17.60 | Up $0.01 | $17.61 | $17.60 | 26,400 |
| 03:43 PM | $17.59 | Up $0.01 | $17.59 | $17.58 | 32,200 |
| 03:42 PM | $17.58 | Down $ -0.01 | $17.59 | $17.58 | 6,100 |
| 03:41 PM | $17.59 | Up $0.00 | $17.59 | $17.58 | 10,400 |
| 03:40 PM | $17.59 | Up $0.01 | $17.59 | $17.58 | 18,100 |
| 03:39 PM | $17.58 | Up $0.00 | $17.58 | $17.57 | 5,200 |
| 03:38 PM | $17.58 | Down $ -0.03 | $17.60 | $17.58 | 30,500 |
| 03:37 PM | $17.60 | Down $ -0.01 | $17.61 | $17.59 | 49,200 |
| 03:36 PM | $17.61 | Up $0.02 | $17.61 | $17.58 | 22,600 |
| 03:35 PM | $17.59 | Up $0.00 | $17.61 | $17.59 | 43,900 |
| 03:34 PM | $17.59 | Down $ -0.01 | $17.61 | $17.57 | 261,400 |
| 03:33 PM | $17.60 | Down $ -0.01 | $17.61 | $17.60 | 5,100 |
| 03:32 PM | $17.61 | Up $0.01 | $17.61 | $17.60 | 2,300 |
| 03:31 PM | $17.60 | Up $0.00 | $17.61 | $17.60 | 2,500 |
| 03:30 PM | $17.60 | Down $ -0.01 | $17.61 | $17.60 | 7,400 |
| 03:29 PM | $17.61 | Up $0.01 | $17.62 | $17.60 | 8,100 |
| 03:28 PM | $17.60 | Up $0.01 | $17.60 | $17.59 | 32,600 |
| 03:27 PM | $17.60 | Up $0.00 | $17.60 | $17.60 | 6,900 |
| 03:26 PM | $17.59 | Up $0.00 | $17.60 | $17.59 | 13,400 |
| 03:25 PM | $17.59 | Down $ -0.01 | $17.61 | $17.59 | 26,500 |
| 03:24 PM | $17.60 | Down $0.00 | $17.61 | $17.60 | 6,400 |
| 03:23 PM | $17.61 | Up $0.00 | $17.61 | $17.60 | 4,300 |
| 03:22 PM | $17.61 | Up $0.00 | $17.61 | $17.60 | 2,700 |
| 03:21 PM | $17.60 | Down $0.00 | $17.61 | $17.60 | 7,300 |
| 03:20 PM | $17.61 | Up $0.00 | $17.61 | $17.60 | 16,100 |
| 03:19 PM | $17.60 | Down $ -0.01 | $17.61 | $17.60 | 6,100 |
| 03:18 PM | $17.61 | Up $0.02 | $17.61 | $17.60 | 19,400 |
| 03:17 PM | $17.59 | Up $0.00 | $17.59 | $17.59 | 12,700 |
| 03:16 PM | $17.59 | Down $0.00 | $17.60 | $17.59 | 18,000 |
| 03:15 PM | $17.60 | Up $0.00 | $17.60 | $17.59 | 2,500 |
| 03:14 PM | $17.59 | Up $0.00 | $17.60 | $17.58 | 5,400 |
| 03:13 PM | $17.59 | Up $0.00 | $17.59 | $17.58 | 9,800 |
| 03:12 PM | $17.59 | Up $0.01 | $17.59 | $17.58 | 10,900 |
| 03:11 PM | $17.58 | Down $0.00 | $17.58 | $17.58 | 900 |
| 03:10 PM | $17.58 | Up $0.01 | $17.58 | $17.57 | 3,900 |
| 03:09 PM | $17.57 | Down $ -0.01 | $17.59 | $17.57 | 6,300 |
| 03:08 PM | $17.58 | Down $ -0.01 | $17.59 | $17.58 | 8,100 |
| 03:07 PM | $17.59 | Down $ -0.01 | $17.61 | $17.59 | 6,800 |
| 03:06 PM | $17.60 | Down $0.00 | $17.61 | $17.60 | 22,400 |
| 03:05 PM | $17.61 | Up $0.00 | $17.61 | $17.60 | 1,900 |
| 03:04 PM | $17.60 | Down $0.00 | $17.61 | $17.60 | 4,200 |
| 03:03 PM | $17.61 | Up $0.00 | $17.61 | $17.60 | 800 |
| 03:02 PM | $17.60 | Down $0.00 | $17.61 | $17.60 | 13,200 |
| 03:01 PM | $17.61 | Up $0.00 | $17.61 | $17.61 | 200 |
| 03:00 PM | $17.61 | Down $ -0.01 | $17.62 | $17.61 | 75,600 |
| 02:59 PM | $17.62 | Down $ -0.01 | $17.62 | $17.62 | 4,500 |
| 02:58 PM | $17.62 | Up $0.00 | $17.63 | $17.62 | 2,100 |
| 02:57 PM | $17.62 | Down $0.00 | $17.63 | $17.62 | 14,500 |
| 02:56 PM | $17.63 | Up $0.00 | $17.63 | $17.61 | 2,900 |
| 02:55 PM | $17.62 | Up $0.00 | $17.63 | $17.61 | 57,200 |
| 02:54 PM | $17.62 | Down $ -0.01 | $17.63 | $17.62 | 20,200 |
| 02:53 PM | $17.63 | Up $0.00 | $17.63 | $17.62 | 1,400 |
| 02:52 PM | $17.63 | Up $0.00 | $17.63 | $17.62 | 9,900 |
| 02:51 PM | $17.63 | Up $0.00 | $17.63 | $17.62 | 10,400 |
| 02:50 PM | $17.62 | Up $0.01 | $17.62 | $17.61 | 7,500 |
| 02:49 PM | $17.61 | Up $0.01 | $17.61 | $17.60 | 4,200 |
| 02:48 PM | $17.60 | Up $0.01 | $17.61 | $17.60 | 5,600 |
| 02:47 PM | $17.59 | Down $ -0.02 | $17.61 | $17.59 | 10,400 |
| 02:46 PM | $17.61 | Up $0.00 | $17.61 | $17.60 | 11,800 |
| 02:45 PM | $17.60 | Up $0.01 | $17.60 | $17.59 | 32,000 |
| 02:44 PM | $17.59 | Up $0.01 | $17.59 | $17.57 | 18,900 |
| 02:43 PM | $17.58 | Up $0.00 | $17.58 | $17.58 | 500 |
| 02:42 PM | $17.58 | Down $0.00 | $17.58 | $17.57 | 600 |
| 02:41 PM | $17.58 | Up $0.01 | $17.58 | $17.57 | 2,300 |
| 02:40 PM | $17.57 | Up $0.00 | $17.58 | $17.57 | 500 |
| 02:39 PM | $17.57 | Up $0.00 | $17.58 | $17.57 | 1,700 |
| 02:38 PM | $17.57 | Up $0.00 | $17.57 | $17.57 | 10,000 |
| 02:37 PM | $17.57 | Down $ -0.01 | $17.58 | $17.57 | 3,000 |
| 02:36 PM | $17.58 | Up $0.03 | $17.58 | $17.56 | 28,200 |
| 02:35 PM | $17.55 | Down $ -0.01 | $17.56 | $17.53 | 39,700 |
| 02:34 PM | $17.56 | Up $0.01 | $17.56 | $17.55 | 26,400 |
| 02:33 PM | $17.55 | Down $0.00 | $17.55 | $17.54 | 1,800 |
| 02:32 PM | $17.55 | Up $0.01 | $17.55 | $17.54 | 4,100 |
| 02:31 PM | $17.54 | Down $ -0.01 | $17.55 | $17.54 | 3,700 |
| 02:30 PM | $17.55 | Up $0.00 | $17.56 | $17.55 | 22,600 |
| 02:29 PM | $17.55 | Up $0.00 | $17.55 | $17.55 | 8,800 |
| 02:28 PM | $17.55 | Up $0.01 | $17.55 | $17.54 | 4,000 |
| 02:27 PM | $17.54 | Down $ -0.01 | $17.55 | $17.52 | 106,300 |
| 02:26 PM | $17.55 | Up $0.00 | $17.56 | $17.55 | 11,600 |
| 02:25 PM | $17.55 | Up $0.02 | $17.55 | $17.52 | 57,300 |
| 02:24 PM | $17.53 | Up $0.01 | $17.54 | $17.52 | 20,700 |
| 02:23 PM | $17.52 | Up $0.01 | $17.52 | $17.51 | 10,700 |
| 02:22 PM | $17.51 | Down $0.00 | $17.52 | $17.51 | 1,500 |
| 02:21 PM | $17.52 | Up $0.00 | $17.52 | $17.51 | 600 |
| 02:20 PM | $17.51 | Up $0.00 | $17.52 | $17.51 | 15,300 |
| 02:19 PM | $17.51 | Down $0.00 | $17.52 | $17.51 | 3,900 |
| 02:18 PM | $17.52 | Up $0.00 | $17.52 | $17.51 | 2,400 |
| 02:17 PM | $17.51 | Down $ -0.01 | $17.53 | $17.51 | 20,100 |
| 02:16 PM | $17.52 | Up $0.00 | $17.53 | $17.52 | 400 |
| 02:15 PM | $17.52 | Down $ -0.02 | $17.54 | $17.52 | 12,000 |
| 02:14 PM | $17.54 | Up $0.00 | $17.54 | $17.53 | 9,700 |
| 02:13 PM | $17.53 | Up $0.00 | $17.53 | $17.53 | 18,500 |
| 02:12 PM | $17.53 | Up $0.01 | $17.53 | $17.52 | 10,200 |
| 02:11 PM | $17.53 | Down $ -0.01 | $17.53 | $17.52 | 1,800 |
| 02:10 PM | $17.53 | Up $0.01 | $17.53 | $17.52 | 3,000 |
| 02:09 PM | $17.53 | Up $0.01 | $17.53 | $17.52 | 4,200 |
| 02:08 PM | $17.52 | Up $0.00 | $17.52 | $17.51 | 8,400 |
| 02:07 PM | $17.52 | Down $0.00 | $17.52 | $17.51 | 7,500 |
| 02:06 PM | $17.52 | Up $0.00 | $17.53 | $17.52 | 7,500 |
| 02:05 PM | $17.52 | Up $0.01 | $17.53 | $17.51 | 3,100 |
| 02:04 PM | $17.51 | Up $0.00 | $17.52 | $17.51 | 2,100 |
| 02:03 PM | $17.51 | Down $ -0.01 | $17.53 | $17.51 | 45,300 |
| 02:02 PM | $17.53 | Up $0.01 | $17.53 | $17.52 | 6,400 |
| 02:01 PM | $17.51 | Up $0.00 | $17.52 | $17.51 | 16,000 |
| 02:00 PM | $17.51 | Down $0.00 | $17.52 | $17.51 | 2,300 |
| 01:59 PM | $17.52 | Up $0.00 | $17.52 | $17.51 | 8,700 |
| 01:58 PM | $17.51 | Down $ -0.01 | $17.52 | $17.51 | 4,500 |
| 01:57 PM | $17.52 | Up $0.00 | $17.52 | $17.51 | 6,000 |
| 01:56 PM | $17.52 | Up $0.00 | $17.52 | $17.52 | 1,400 |
| 01:55 PM | $17.52 | Up $0.00 | $17.52 | $17.52 | 6,700 |
| 01:54 PM | $17.51 | Down $ -0.01 | $17.51 | $17.51 | 1,300 |
| 01:53 PM | $17.52 | Up $0.00 | $17.52 | $17.51 | 1,900 |
| 01:52 PM | $17.52 | Down $0.00 | $17.52 | $17.51 | 2,400 |
| 01:51 PM | $17.52 | Up $0.01 | $17.52 | $17.51 | 14,900 |
| 01:50 PM | $17.51 | Up $0.00 | $17.51 | $17.51 | 9,600 |
| 01:49 PM | $17.51 | Up $0.00 | $17.51 | $17.51 | 4,000 |
| 01:48 PM | $17.51 | Up $0.02 | $17.51 | $17.49 | 25,100 |
| 01:47 PM | $17.49 | Up $0.01 | $17.50 | $17.48 | 9,000 |
| 01:46 PM | $17.48 | Up $0.00 | $17.48 | $17.48 | 300 |
| 01:45 PM | $17.48 | Down $0.00 | $17.49 | $17.48 | 1,500 |
| 01:44 PM | $17.49 | Up $0.00 | $17.49 | $17.48 | 4,900 |
| 01:43 PM | $17.48 | Up $0.00 | $17.48 | $17.48 | 6,800 |
| 01:42 PM | $17.48 | Up $0.00 | $17.48 | $17.47 | 13,100 |
| 01:41 PM | $17.48 | Down $0.00 | $17.48 | $17.48 | 1,100 |
| 01:40 PM | $17.48 | Up $0.00 | $17.48 | $17.47 | 16,500 |
| 01:39 PM | $17.48 | Up $0.01 | $17.48 | $17.46 | 44,900 |
| 01:38 PM | $17.47 | Up $0.00 | $17.48 | $17.46 | 12,500 |
| 01:37 PM | $17.47 | Up $0.00 | $17.48 | $17.47 | 3,500 |
| 01:36 PM | $17.47 | Down $ -0.01 | $17.49 | $17.47 | 22,700 |
| 01:35 PM | $17.48 | Up $0.00 | $17.48 | $17.48 | 100 |
| 01:34 PM | $17.48 | Down $ -0.01 | $17.49 | $17.48 | 15,000 |
| 01:33 PM | $17.49 | Up $0.00 | $17.49 | $17.48 | 21,700 |
| 01:32 PM | $17.49 | Up $0.00 | $17.50 | $17.49 | 12,500 |
| 01:31 PM | $17.49 | Up $0.01 | $17.50 | $17.49 | 6,000 |
| 01:30 PM | $17.48 | Down $0.00 | $17.49 | $17.48 | 10,300 |
| 01:29 PM | $17.49 | Down $0.00 | $17.50 | $17.49 | 4,700 |
| 01:28 PM | $17.49 | Up $0.00 | $17.50 | $17.49 | 6,600 |
| 01:27 PM | $17.49 | Down $0.00 | $17.50 | $17.49 | 7,200 |
| 01:26 PM | $17.49 | Up $0.00 | $17.50 | $17.48 | 9,600 |
| 01:25 PM | $17.49 | Up $0.00 | $17.49 | $17.48 | 16,600 |
| 01:24 PM | $17.49 | Up $0.00 | $17.49 | $17.48 | 20,800 |
| 01:23 PM | $17.49 | Up $0.00 | $17.49 | $17.49 | 11,300 |
| 01:22 PM | $17.49 | Down $ -0.01 | $17.50 | $17.49 | 1,600 |
| 01:21 PM | $17.50 | Down $0.00 | $17.51 | $17.49 | 3,500 |
| 01:20 PM | $17.50 | Up $0.02 | $17.50 | $17.49 | 17,300 |
| 01:19 PM | $17.49 | Down $0.00 | $17.49 | $17.48 | 6,100 |
| 01:18 PM | $17.49 | Up $0.00 | $17.50 | $17.49 | 4,000 |
| 01:17 PM | $17.49 | Up $0.00 | $17.50 | $17.49 | 5,400 |
| 01:16 PM | $17.49 | Down $ -0.01 | $17.50 | $17.49 | 800 |
| 01:15 PM | $17.50 | Up $0.01 | $17.50 | $17.49 | 4,200 |
| 01:14 PM | $17.49 | Down $ -0.01 | $17.50 | $17.49 | 3,100 |
| 01:13 PM | $17.50 | Up $0.01 | $17.50 | $17.49 | 15,800 |
| 01:12 PM | $17.49 | Down $ -0.01 | $17.50 | $17.49 | 3,900 |
| 01:11 PM | $17.50 | Up $0.01 | $17.50 | $17.49 | 9,100 |
| 01:10 PM | $17.49 | Down $ -0.01 | $17.49 | $17.48 | 18,100 |
| 01:09 PM | $17.50 | Up $0.01 | $17.50 | $17.49 | 5,500 |
| 01:08 PM | $17.49 | Up $0.02 | $17.49 | $17.46 | 130,200 |
| 01:07 PM | $17.47 | Up $0.00 | $17.48 | $17.47 | 30,100 |
| 01:06 PM | $17.47 | Down $ -0.02 | $17.50 | $17.47 | 83,200 |
| 01:05 PM | $17.49 | Up $0.00 | $17.50 | $17.49 | 1,200 |
| 01:04 PM | $17.49 | Up $0.00 | $17.50 | $17.49 | 1,100 |
| 01:03 PM | $17.49 | Up $0.00 | $17.49 | $17.49 | 8,000 |
| 01:02 PM | $17.49 | Up $0.00 | $17.50 | $17.49 | 700 |
| 01:01 PM | $17.49 | Up $0.00 | $17.50 | $17.49 | 29,400 |
| 01:00 PM | $17.49 | Up $0.00 | $17.50 | $17.49 | 20,100 |
| 12:59 PM | $17.49 | Down $ -0.01 | $17.50 | $17.49 | 15,200 |
| 12:58 PM | $17.50 | Up $0.01 | $17.50 | $17.49 | 67,400 |
| 12:57 PM | $17.49 | Down $ -0.01 | $17.50 | $17.49 | 2,400 |
| 12:56 PM | $17.50 | Up $0.00 | $17.50 | $17.49 | 29,600 |
| 12:55 PM | $17.50 | Up $0.00 | $17.50 | $17.49 | 32,000 |
| 12:54 PM | $17.50 | Down $0.00 | $17.51 | $17.49 | 18,900 |
| 12:53 PM | $17.50 | Up $0.00 | $17.51 | $17.50 | 44,500 |
| 12:52 PM | $17.50 | Up $0.00 | $17.51 | $17.50 | 4,100 |
| 12:51 PM | $17.50 | Down $ -0.01 | $17.51 | $17.50 | 3,100 |
| 12:50 PM | $17.51 | Up $0.01 | $17.51 | $17.50 | 10,300 |
| 12:49 PM | $17.50 | Down $ -0.01 | $17.51 | $17.50 | 37,200 |
| 12:48 PM | $17.51 | Up $0.01 | $17.51 | $17.50 | 19,500 |
| 12:47 PM | $17.50 | Down $0.00 | $17.50 | $17.50 | 1,800 |
| 12:46 PM | $17.51 | Up $0.00 | $17.51 | $17.50 | 33,600 |
| 12:45 PM | $17.50 | Up $0.00 | $17.50 | $17.50 | 103,400 |
| 12:44 PM | $17.50 | Up $0.00 | $17.51 | $17.50 | 62,900 |
| 12:43 PM | $17.50 | Up $0.00 | $17.50 | $17.50 | 166,200 |
| 12:42 PM | $17.50 | Down $ -0.01 | $17.51 | $17.50 | 156,100 |
| 12:41 PM | $17.51 | Up $0.01 | $17.51 | $17.50 | 37,200 |
| 12:40 PM | $17.51 | Down $ -0.01 | $17.51 | $17.50 | 166,100 |
| 12:39 PM | $17.51 | Up $0.01 | $17.51 | $17.50 | 22,300 |
| 12:38 PM | $17.50 | Down $0.00 | $17.51 | $17.50 | 4,300 |
| 12:37 PM | $17.51 | Down $ -0.01 | $17.51 | $17.51 | 12,900 |
| 12:36 PM | $17.51 | Up $0.00 | $17.52 | $17.50 | 85,400 |
| 12:35 PM | $17.51 | Down $ -0.01 | $17.52 | $17.51 | 1,700 |
| 12:34 PM | $17.52 | Up $0.01 | $17.52 | $17.52 | 100 |
| 12:33 PM | $17.51 | Down $0.00 | $17.52 | $17.51 | 23,300 |
| 12:32 PM | $17.52 | Down $ -0.02 | $17.53 | $17.51 | 64,900 |
| 12:31 PM | $17.53 | Up $0.00 | $17.54 | $17.53 | 7,100 |
| 12:30 PM | $17.53 | Up $0.00 | $17.53 | $17.53 | 22,200 |
| 12:29 PM | $17.53 | Down $ -0.01 | $17.53 | $17.52 | 21,200 |
| 12:28 PM | $17.54 | Up $0.00 | $17.54 | $17.53 | 15,700 |
| 12:27 PM | $17.54 | Up $0.00 | $17.54 | $17.53 | 8,900 |
| 12:26 PM | $17.54 | Down $0.00 | $17.54 | $17.53 | 5,300 |
| 12:25 PM | $17.54 | Up $0.00 | $17.54 | $17.53 | 7,800 |
| 12:24 PM | $17.54 | Up $0.01 | $17.54 | $17.52 | 23,200 |
| 12:23 PM | $17.53 | Up $0.01 | $17.53 | $17.52 | 20,400 |
| 12:22 PM | $17.53 | Up $0.00 | $17.53 | $17.52 | 26,800 |
| 12:21 PM | $17.53 | Down $ -0.03 | $17.56 | $17.53 | 151,200 |
| 12:20 PM | $17.55 | Up $0.00 | $17.56 | $17.55 | 6,800 |
| 12:19 PM | $17.55 | Down $ -0.01 | $17.56 | $17.55 | 6,600 |
| 12:18 PM | $17.56 | Up $0.00 | $17.56 | $17.55 | 8,700 |
| 12:17 PM | $17.56 | Up $0.01 | $17.56 | $17.55 | 27,300 |
| 12:16 PM | $17.55 | Down $ -0.01 | $17.57 | $17.55 | 23,600 |
| 12:15 PM | $17.56 | Up $0.00 | $17.57 | $17.56 | 900 |
| 12:14 PM | $17.56 | Down $ -0.01 | $17.57 | $17.56 | 6,700 |
| 12:13 PM | $17.57 | Up $0.00 | $17.57 | $17.56 | 13,100 |
| 12:12 PM | $17.57 | Down $0.00 | $17.57 | $17.57 | 2,600 |
| 12:11 PM | $17.57 | Up $0.00 | $17.57 | $17.57 | 18,600 |
| 12:10 PM | $17.57 | Up $0.00 | $17.58 | $17.57 | 5,400 |
| 12:09 PM | $17.57 | Up $0.00 | $17.58 | $17.57 | 5,900 |
| 12:08 PM | $17.57 | Up $0.00 | $17.58 | $17.57 | 11,200 |
| 12:07 PM | $17.57 | Up $0.00 | $17.58 | $17.57 | 8,200 |
| 12:06 PM | $17.57 | Down $ -0.01 | $17.59 | $17.57 | 13,400 |
| 12:05 PM | $17.58 | Down $ -0.01 | $17.59 | $17.58 | 7,600 |
| 12:04 PM | $17.59 | Up $0.00 | $17.59 | $17.58 | 5,800 |
| 12:03 PM | $17.59 | Up $0.01 | $17.59 | $17.58 | 3,900 |
| 12:02 PM | $17.58 | Up $0.00 | $17.59 | $17.58 | 30,400 |
| 12:01 PM | $17.58 | Down $ -0.01 | $17.59 | $17.58 | 600 |
| 12:00 PM | $17.59 | Up $0.01 | $17.59 | $17.58 | 6,300 |
| 11:59 AM | $17.58 | Down $ -0.01 | $17.59 | $17.58 | 6,500 |
| 11:58 AM | $17.59 | Up $0.01 | $17.59 | $17.58 | 5,000 |
| 11:57 AM | $17.58 | Up $0.00 | $17.59 | $17.58 | 6,900 |
| 11:56 AM | $17.58 | Down $ -0.01 | $17.59 | $17.58 | 14,300 |
| 11:55 AM | $17.59 | Up $0.01 | $17.59 | $17.58 | 900 |
| 11:54 AM | $17.58 | Down $ -0.01 | $17.59 | $17.58 | 2,400 |
| 11:53 AM | $17.59 | Up $0.01 | $17.59 | $17.58 | 9,400 |
| 11:52 AM | $17.58 | Up $0.00 | $17.58 | $17.57 | 2,100 |
| 11:51 AM | $17.58 | Down $0.00 | $17.59 | $17.58 | 10,200 |
| 11:50 AM | $17.58 | Down $ -0.01 | $17.59 | $17.58 | 3,600 |
| 11:49 AM | $17.59 | Up $0.01 | $17.59 | $17.58 | 11,900 |
| 11:48 AM | $17.58 | Up $0.00 | $17.59 | $17.58 | 7,800 |
| 11:47 AM | $17.58 | Down $ -0.01 | $17.58 | $17.58 | 11,800 |
| 11:46 AM | $17.59 | Up $0.00 | $17.59 | $17.58 | 1,000 |
| 11:45 AM | $17.59 | Down $0.00 | $17.59 | $17.58 | 9,100 |
| 11:44 AM | $17.59 | Down $ -0.02 | $17.61 | $17.59 | 3,800 |
| 11:43 AM | $17.61 | Up $0.01 | $17.61 | $17.60 | 10,200 |
| 11:42 AM | $17.60 | Down $ -0.01 | $17.61 | $17.60 | 2,700 |
| 11:41 AM | $17.61 | Up $0.02 | $17.61 | $17.59 | 76,000 |
| 11:40 AM | $17.59 | Up $0.00 | $17.60 | $17.59 | 14,600 |
| 11:39 AM | $17.59 | Up $0.00 | $17.60 | $17.59 | 700 |
| 11:38 AM | $17.59 | Up $0.00 | $17.59 | $17.59 | 23,900 |
| 11:37 AM | $17.59 | Up $0.00 | $17.60 | $17.59 | 11,900 |
| 11:36 AM | $17.59 | Up $0.00 | $17.60 | $17.59 | 1,500 |
| 11:35 AM | $17.59 | Down $ -0.01 | $17.60 | $17.59 | 2,100 |
| 11:34 AM | $17.60 | Up $0.01 | $17.60 | $17.60 | 11,200 |
| 11:33 AM | $17.60 | Down $ -0.01 | $17.61 | $17.60 | 15,700 |
| 11:32 AM | $17.61 | Up $0.00 | $17.61 | $17.60 | 11,000 |
| 11:31 AM | $17.60 | Down $0.00 | $17.61 | $17.60 | 5,100 |
| 11:30 AM | $17.61 | Up $0.00 | $17.61 | $17.60 | 10,500 |
| 11:29 AM | $17.60 | Up $0.00 | $17.61 | $17.60 | 66,000 |
| 11:28 AM | $17.60 | Down $ -0.01 | $17.61 | $17.60 | 1,500 |
| 11:27 AM | $17.61 | Up $0.00 | $17.61 | $17.60 | 16,900 |
| 11:26 AM | $17.61 | Down $ -0.02 | $17.63 | $17.61 | 19,900 |
| 11:25 AM | $17.63 | Up $0.00 | $17.63 | $17.62 | 4,900 |
| 11:24 AM | $17.63 | Up $0.00 | $17.63 | $17.62 | 10,000 |
| 11:23 AM | $17.62 | Down $ -0.01 | $17.63 | $17.61 | 11,800 |
| 11:22 AM | $17.63 | Up $0.01 | $17.64 | $17.61 | 13,600 |
| 11:21 AM | $17.62 | Up $0.00 | $17.62 | $17.61 | 13,000 |
| 11:20 AM | $17.62 | Up $0.00 | $17.62 | $17.62 | 1,900 |
| 11:19 AM | $17.62 | Up $0.01 | $17.63 | $17.61 | 9,400 |
| 11:18 AM | $17.61 | Up $0.00 | $17.62 | $17.61 | 15,900 |
| 11:17 AM | $17.61 | Down $ -0.01 | $17.62 | $17.61 | 11,400 |
| 11:16 AM | $17.62 | Up $0.01 | $17.62 | $17.61 | 8,600 |
| 11:15 AM | $17.61 | Up $0.00 | $17.62 | $17.61 | 4,600 |
| 11:14 AM | $17.61 | Up $0.00 | $17.62 | $17.61 | 39,500 |
| 11:13 AM | $17.61 | Down $ -0.01 | $17.62 | $17.61 | 16,700 |
| 11:12 AM | $17.62 | Down $ -0.01 | $17.63 | $17.62 | 27,700 |
| 11:11 AM | $17.63 | Up $0.01 | $17.63 | $17.62 | 15,400 |
| 11:10 AM | $17.62 | Down $ -0.01 | $17.63 | $17.62 | 4,900 |
| 11:09 AM | $17.63 | Up $0.02 | $17.63 | $17.61 | 17,900 |
| 11:08 AM | $17.61 | Up $0.01 | $17.61 | $17.60 | 59,300 |
| 11:07 AM | $17.60 | Up $0.00 | $17.61 | $17.60 | 7,400 |
| 11:06 AM | $17.60 | Up $0.01 | $17.61 | $17.60 | 41,300 |
| 11:05 AM | $17.60 | Up $0.00 | $17.60 | $17.59 | 8,700 |
| 11:04 AM | $17.59 | Up $0.00 | $17.59 | $17.59 | 1,400 |
| 11:03 AM | $17.59 | Down $0.00 | $17.60 | $17.58 | 11,000 |
| 11:02 AM | $17.60 | Up $0.02 | $17.60 | $17.58 | 8,600 |
| 11:01 AM | $17.57 | Up $0.01 | $17.57 | $17.57 | 9,600 |
| 11:00 AM | $17.56 | Up $0.00 | $17.57 | $17.56 | 29,900 |
| 10:59 AM | $17.56 | Down $ -0.01 | $17.57 | $17.56 | 5,200 |
| 10:58 AM | $17.57 | Up $0.01 | $17.57 | $17.55 | 8,700 |
| 10:57 AM | $17.56 | Down $ -0.01 | $17.57 | $17.56 | 6,600 |
| 10:56 AM | $17.57 | Up $0.00 | $17.57 | $17.56 | 6,400 |
| 10:55 AM | $17.57 | Up $0.00 | $17.57 | $17.56 | 3,000 |
| 10:54 AM | $17.57 | Up $0.00 | $17.57 | $17.56 | 17,500 |
| 10:53 AM | $17.57 | Up $0.00 | $17.57 | $17.56 | 14,900 |
| 10:52 AM | $17.57 | Up $0.01 | $17.58 | $17.57 | 11,000 |
| 10:51 AM | $17.56 | Up $0.00 | $17.58 | $17.56 | 18,500 |
| 10:50 AM | $17.56 | Up $0.00 | $17.57 | $17.56 | 2,100 |
| 10:49 AM | $17.56 | Down $ -0.02 | $17.58 | $17.56 | 12,100 |
| 10:48 AM | $17.58 | Down $ -0.01 | $17.58 | $17.57 | 4,200 |
| 10:47 AM | $17.59 | Up $0.01 | $17.59 | $17.58 | 12,900 |
| 10:46 AM | $17.58 | Down $ -0.01 | $17.59 | $17.58 | 28,700 |
| 10:45 AM | $17.59 | Up $0.03 | $17.59 | $17.56 | 28,600 |
| 10:44 AM | $17.56 | Down $ -0.01 | $17.57 | $17.56 | 13,200 |
| 10:43 AM | $17.57 | Down $0.00 | $17.58 | $17.57 | 10,700 |
| 10:42 AM | $17.58 | Up $0.00 | $17.58 | $17.57 | 1,400 |
| 10:41 AM | $17.57 | Down $ -0.02 | $17.59 | $17.57 | 27,900 |
| 10:40 AM | $17.59 | Up $0.00 | $17.60 | $17.58 | 11,400 |
| 10:39 AM | $17.59 | Up $0.01 | $17.59 | $17.58 | 20,900 |
| 10:38 AM | $17.58 | Up $0.00 | $17.59 | $17.58 | 5,500 |
| 10:37 AM | $17.58 | Down $ -0.01 | $17.58 | $17.58 | 6,200 |
| 10:36 AM | $17.59 | Down $ -0.01 | $17.60 | $17.59 | 11,700 |
| 10:35 AM | $17.60 | Up $0.01 | $17.60 | $17.59 | 3,100 |
| 10:34 AM | $17.60 | Up $0.00 | $17.60 | $17.58 | 11,000 |
| 10:33 AM | $17.59 | Down $ -0.01 | $17.60 | $17.58 | 48,600 |
| 10:32 AM | $17.60 | Up $0.00 | $17.60 | $17.59 | 1,300 |
| 10:31 AM | $17.60 | Up $0.01 | $17.60 | $17.59 | 3,100 |
| 10:30 AM | $17.59 | Up $0.01 | $17.60 | $17.59 | 11,400 |
| 10:29 AM | $17.58 | Down $ -0.01 | $17.60 | $17.58 | 22,200 |
| 10:28 AM | $17.59 | Up $0.00 | $17.59 | $17.59 | 1,900 |
| 10:27 AM | $17.59 | Up $0.01 | $17.59 | $17.58 | 11,200 |
| 10:26 AM | $17.58 | Up $0.00 | $17.59 | $17.58 | 7,600 |
| 10:25 AM | $17.58 | Down $ -0.01 | $17.59 | $17.58 | 13,900 |
| 10:24 AM | $17.59 | Up $0.01 | $17.60 | $17.58 | 30,000 |
| 10:23 AM | $17.58 | Down $ -0.01 | $17.58 | $17.58 | 9,000 |
| 10:22 AM | $17.59 | Up $0.01 | $17.59 | $17.58 | 12,000 |
| 10:21 AM | $17.58 | Up $0.00 | $17.58 | $17.57 | 20,000 |
| 10:20 AM | $17.58 | Down $ -0.01 | $17.59 | $17.58 | 1,700 |
| 10:19 AM | $17.59 | Down $ -0.01 | $17.60 | $17.58 | 8,500 |
| 10:18 AM | $17.60 | Up $0.01 | $17.60 | $17.60 | 6,400 |
| 10:17 AM | $17.60 | Down $ -0.01 | $17.60 | $17.59 | 6,600 |
| 10:16 AM | $17.60 | Up $0.02 | $17.60 | $17.58 | 48,500 |
| 10:15 AM | $17.58 | Down $ -0.01 | $17.60 | $17.58 | 9,000 |
| 10:14 AM | $17.59 | Up $0.00 | $17.60 | $17.59 | 7,200 |
| 10:13 AM | $17.59 | Up $0.00 | $17.59 | $17.58 | 3,600 |
| 10:12 AM | $17.59 | Up $0.00 | $17.59 | $17.58 | 7,200 |
| 10:11 AM | $17.59 | Up $0.02 | $17.59 | $17.56 | 121,800 |
| 10:10 AM | $17.57 | Down $ -0.01 | $17.59 | $17.57 | 15,400 |
| 10:09 AM | $17.58 | Up $0.00 | $17.59 | $17.58 | 13,300 |
| 10:08 AM | $17.58 | Up $0.01 | $17.59 | $17.56 | 8,200 |
| 10:07 AM | $17.57 | Up $0.01 | $17.57 | $17.56 | 21,000 |
| 10:06 AM | $17.56 | Down $ -0.01 | $17.56 | $17.56 | 4,100 |
| 10:05 AM | $17.57 | Down $0.00 | $17.58 | $17.57 | 6,900 |
| 10:04 AM | $17.57 | Up $0.00 | $17.58 | $17.56 | 21,600 |
| 10:03 AM | $17.57 | Down $ -0.01 | $17.58 | $17.57 | 2,400 |
| 10:02 AM | $17.58 | Up $0.01 | $17.58 | $17.57 | 3,900 |
| 10:01 AM | $17.57 | Up $0.02 | $17.58 | $17.56 | 33,500 |
| 10:00 AM | $17.55 | Down $ -0.01 | $17.56 | $17.55 | 3,900 |
| 09:59 AM | $17.56 | Up $0.01 | $17.57 | $17.54 | 66,500 |
| 09:58 AM | $17.55 | Up $0.01 | $17.55 | $17.54 | 2,500 |
| 09:57 AM | $17.54 | Down $ -0.01 | $17.55 | $17.53 | 32,200 |
| 09:56 AM | $17.55 | Up $0.01 | $17.55 | $17.53 | 7,400 |
| 09:55 AM | $17.54 | Down $ -0.03 | $17.57 | $17.53 | 68,000 |
| 09:54 AM | $17.57 | Up $0.00 | $17.57 | $17.56 | 10,500 |
| 09:53 AM | $17.57 | Down $ -0.01 | $17.57 | $17.57 | 1,300 |
| 09:52 AM | $17.58 | Up $0.00 | $17.58 | $17.56 | 9,800 |
| 09:51 AM | $17.58 | Up $0.00 | $17.59 | $17.58 | 35,000 |
| 09:50 AM | $17.58 | Up $0.00 | $17.58 | $17.57 | 22,800 |
| 09:49 AM | $17.57 | Down $ -0.03 | $17.60 | $17.57 | 71,000 |
| 09:48 AM | $17.60 | Up $0.03 | $17.60 | $17.58 | 14,000 |
| 09:47 AM | $17.57 | Up $0.00 | $17.58 | $17.57 | 15,000 |
| 09:46 AM | $17.57 | Up $0.00 | $17.60 | $17.57 | 20,600 |
| 09:45 AM | $17.57 | Down $ -0.03 | $17.60 | $17.57 | 122,700 |
| 09:44 AM | $17.60 | Up $0.00 | $17.61 | $17.60 | 12,100 |
| 09:43 AM | $17.60 | Up $0.01 | $17.61 | $17.59 | 42,400 |
| 09:42 AM | $17.59 | Down $ -0.01 | $17.60 | $17.58 | 87,900 |
| 09:41 AM | $17.60 | Up $0.02 | $17.60 | $17.56 | 27,700 |
| 09:40 AM | $17.58 | Down $ -0.01 | $17.59 | $17.58 | 6,800 |
| 09:39 AM | $17.59 | Up $0.00 | $17.59 | $17.57 | 11,500 |
| 09:38 AM | $17.59 | Down $0.00 | $17.61 | $17.57 | 33,000 |
| 09:37 AM | $17.59 | Down $ -0.01 | $17.61 | $17.59 | 18,400 |
| 09:36 AM | $17.60 | Up $0.04 | $17.60 | $17.57 | 38,600 |
| 09:35 AM | $17.57 | Down $0.00 | $17.58 | $17.55 | 47,900 |
| 09:34 AM | $17.57 | Down $ -0.02 | $17.59 | $17.56 | 20,900 |
| 09:33 AM | $17.59 | Down $ -0.02 | $17.64 | $17.57 | 20,600 |
| 09:32 AM | $17.61 | Down $ -0.01 | $17.62 | $17.58 | 8,700 |
| 09:31 AM | $17.62 | Up $0.04 | $17.66 | $17.59 | 26,800 |
| 09:30 AM | $17.58 | Down $ -0.02 | $17.61 | $17.55 | 440,000 |
| Previous close | $17.60 | ||||
One month history
| Date | Closing | Opening | High | Low | Volume |
|---|---|---|---|---|---|
| 12/12/2025 | $17.63 | $17.59 | $17.65 | $17.46 | 7,163,200 |
| 11/12/2025 | $17.60 | $17.78 | $17.78 | $17.56 | 5,999,800 |
| 10/12/2025 | $18.30 | $18.32 | $18.36 | $18.19 | 7,091,200 |
| 09/12/2025 | $18.47 | $18.61 | $18.61 | $18.44 | 5,849,800 |
| 08/12/2025 | $18.54 | $18.46 | $18.56 | $18.45 | 10,339,400 |
| 05/12/2025 | $18.70 | $18.72 | $18.82 | $18.68 | 4,323,200 |
| 04/12/2025 | $18.65 | $18.86 | $18.86 | $18.62 | 5,087,800 |
| 03/12/2025 | $18.55 | $18.70 | $18.70 | $18.39 | 8,471,800 |
| 02/12/2025 | $18.27 | $18.19 | $18.27 | $18.13 | 5,525,900 |
| 01/12/2025 | $18.12 | $18.05 | $18.12 | $17.92 | 8,581,700 |
| 28/11/2025 | $18.34 | $18.38 | $18.40 | $18.30 | 3,465,900 |
| 27/11/2025 | $18.33 | $18.41 | $18.42 | $18.33 | 2,231,000 |
| 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 |
| 07/11/2025 | $20.77 | $20.61 | $20.77 | $20.55 | 4,173,600 |
| 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 |
Graphs are not available, please refer to the detailed table