Find a quote
TELUS CORPORATION
21.07 Down -0.12 (-0.57 %)
Delayed : 2025/02/04 16:00:01
- Previous close $21.19
- Opening $21.15
- Today High $21.23
- Today Low $21.02
- Price Bid $21.01
- Price Ask $21.01
- 52 Weeks High $24.47
- 52 Weeks Low $19.10
- Size Bid 2
- Size Ask 1
- Volume 3,591,336
Fundamentals
- P/E Ratio : 33.44
- Earnings/Share : 1.57
- Dividends/Share : $0.40
- Current Div. Yield : 7.64
- Market Cap (M) : 31,436.44
- Shares Out (M) : 1,492.00
- Exchange : XTSE
- Ex Dividend Date : 2024/12/11
Intraday history
| Hour | Last | Change | High | Low | Volume |
|---|---|---|---|---|---|
| 04:00 PM | $21.07 | Up $0.02 | $21.07 | $21.07 | 1,688,500 |
| 03:59 PM | $21.06 | Up $0.00 | $21.07 | $21.04 | 66,800 |
| 03:58 PM | $21.05 | Up $0.02 | $21.05 | $21.04 | 15,400 |
| 03:57 PM | $21.04 | Up $0.00 | $21.04 | $21.04 | 8,000 |
| 03:56 PM | $21.04 | Down $ -0.02 | $21.06 | $21.03 | 21,700 |
| 03:55 PM | $21.06 | Up $0.02 | $21.06 | $21.03 | 18,100 |
| 03:54 PM | $21.03 | Down $0.00 | $21.04 | $21.02 | 18,500 |
| 03:53 PM | $21.04 | Down $0.00 | $21.05 | $21.03 | 3,900 |
| 03:52 PM | $21.04 | Down $ -0.03 | $21.07 | $21.04 | 14,000 |
| 03:51 PM | $21.07 | Down $ -0.01 | $21.08 | $21.07 | 4,200 |
| 03:50 PM | $21.08 | Up $0.04 | $21.08 | $21.03 | 103,400 |
| 03:49 PM | $21.04 | Up $0.00 | $21.04 | $21.03 | 20,200 |
| 03:48 PM | $21.04 | Up $0.00 | $21.04 | $21.03 | 6,200 |
| 03:47 PM | $21.04 | Up $0.01 | $21.04 | $21.03 | 7,400 |
| 03:46 PM | $21.03 | Up $0.00 | $21.03 | $21.02 | 6,400 |
| 03:45 PM | $21.03 | Up $0.00 | $21.03 | $21.02 | 2,800 |
| 03:44 PM | $21.03 | Up $0.00 | $21.03 | $21.02 | 2,700 |
| 03:43 PM | $21.02 | Up $0.00 | $21.03 | $21.02 | 13,600 |
| 03:42 PM | $21.02 | Down $ -0.02 | $21.04 | $21.02 | 3,500 |
| 03:41 PM | $21.04 | Down $0.00 | $21.04 | $21.03 | 2,900 |
| 03:40 PM | $21.04 | Up $0.01 | $21.04 | $21.04 | 17,200 |
| 03:39 PM | $21.03 | Down $0.00 | $21.04 | $21.03 | 3,000 |
| 03:38 PM | $21.04 | Down $0.00 | $21.04 | $21.03 | 1,000 |
| 03:37 PM | $21.04 | Up $0.00 | $21.04 | $21.03 | 2,800 |
| 03:36 PM | $21.04 | Up $0.00 | $21.04 | $21.03 | 1,500 |
| 03:35 PM | $21.03 | Down $ -0.02 | $21.05 | $21.03 | 2,900 |
| 03:34 PM | $21.05 | Up $0.01 | $21.05 | $21.05 | 800 |
| 03:33 PM | $21.04 | Up $0.01 | $21.05 | $21.04 | 9,000 |
| 03:32 PM | $21.03 | Up $0.00 | $21.04 | $21.03 | 1,500 |
| 03:31 PM | $21.03 | Down $ -0.01 | $21.05 | $21.03 | 4,000 |
| 03:30 PM | $21.04 | Up $0.00 | $21.05 | $21.04 | 5,200 |
| 03:29 PM | $21.04 | Down $ -0.01 | $21.06 | $21.04 | 12,100 |
| 03:28 PM | $21.05 | Down $ -0.01 | $21.06 | $21.05 | 2,000 |
| 03:27 PM | $21.06 | Up $0.01 | $21.06 | $21.05 | 2,700 |
| 03:26 PM | $21.05 | Up $0.01 | $21.05 | $21.04 | 8,800 |
| 03:25 PM | $21.04 | Up $0.00 | $21.05 | $21.04 | 10,100 |
| 03:24 PM | $21.04 | Up $0.00 | $21.05 | $21.04 | 3,900 |
| 03:23 PM | $21.04 | Up $0.00 | $21.05 | $21.04 | 3,000 |
| 03:22 PM | $21.04 | Up $0.00 | $21.05 | $21.04 | 1,600 |
| 03:21 PM | $21.04 | Up $0.00 | $21.05 | $21.04 | 2,500 |
| 03:20 PM | $21.04 | Up $0.00 | $21.05 | $21.04 | 11,200 |
| 03:19 PM | $21.04 | Down $ -0.01 | $21.04 | $21.04 | 100 |
| 03:18 PM | $21.05 | Down $0.00 | $21.05 | $21.05 | 2,300 |
| 03:17 PM | $21.06 | Down $0.00 | $21.06 | $21.05 | 8,800 |
| 03:16 PM | $21.06 | Up $0.00 | $21.06 | $21.06 | 1,500 |
| 03:15 PM | $21.06 | Down $0.00 | $21.07 | $21.06 | 2,500 |
| 03:14 PM | $21.06 | Down $ -0.01 | $21.07 | $21.06 | 500 |
| 03:13 PM | $21.07 | Up $0.00 | $21.07 | $21.07 | 2,600 |
| 03:12 PM | $21.07 | Up $0.01 | $21.08 | $21.07 | 3,200 |
| 03:11 PM | $21.06 | Up $0.00 | $21.07 | $21.06 | 15,800 |
| 03:10 PM | $21.06 | Up $0.01 | $21.06 | $21.06 | 2,400 |
| 03:09 PM | $21.05 | Up $0.00 | $21.06 | $21.05 | 2,000 |
| 03:08 PM | $21.05 | Down $0.00 | $21.06 | $21.05 | 3,800 |
| 03:07 PM | $21.06 | Down $ -0.02 | $21.07 | $21.06 | 10,700 |
| 03:06 PM | $21.07 | Down $0.00 | $21.08 | $21.07 | 4,900 |
| 03:05 PM | $21.08 | Up $0.00 | $21.08 | $21.07 | 1,100 |
| 03:04 PM | $21.07 | Down $ -0.02 | $21.09 | $21.07 | 2,500 |
| 03:03 PM | $21.09 | Up $0.00 | $21.09 | $21.08 | 1,000 |
| 03:02 PM | $21.09 | Up $0.00 | $21.09 | $21.09 | 500 |
| 03:01 PM | $21.09 | Down $0.00 | $21.09 | $21.09 | 1,500 |
| 03:00 PM | $21.09 | Up $0.00 | $21.09 | $21.08 | 3,000 |
| 02:59 PM | $21.09 | Down $ -0.01 | $21.11 | $21.07 | 61,700 |
| 02:58 PM | $21.10 | Down $ -0.01 | $21.11 | $21.10 | 1,200 |
| 02:57 PM | $21.11 | Up $0.00 | $21.11 | $21.10 | 1,000 |
| 02:56 PM | $21.11 | Down $0.00 | $21.11 | $21.11 | 600 |
| 02:55 PM | $21.11 | Up $0.00 | $21.12 | $21.11 | 1,800 |
| 02:54 PM | $21.11 | Down $ -0.02 | $21.12 | $21.11 | 1,000 |
| 02:53 PM | $21.12 | Up $0.02 | $21.12 | $21.11 | 2,700 |
| 02:52 PM | $21.11 | Down $0.00 | $21.11 | $21.11 | 3,900 |
| 02:51 PM | $21.11 | Up $0.03 | $21.11 | $21.08 | 31,300 |
| 02:50 PM | $21.08 | Down $ -0.01 | $21.10 | $21.08 | 4,600 |
| 02:49 PM | $21.09 | Down $ -0.01 | $21.10 | $21.09 | 18,900 |
| 02:48 PM | $21.10 | Down $0.00 | $21.11 | $21.10 | 1,200 |
| 02:47 PM | $21.11 | Up $0.00 | $21.11 | $21.10 | 600 |
| 02:46 PM | $21.10 | Down $0.00 | $21.11 | $21.10 | 3,200 |
| 02:45 PM | $21.11 | Up $0.00 | $21.11 | $21.11 | 900 |
| 02:44 PM | $21.10 | Down $ -0.01 | $21.11 | $21.10 | 7,600 |
| 02:43 PM | $21.11 | Up $0.00 | $21.12 | $21.11 | 900 |
| 02:42 PM | $21.11 | Down $0.00 | $21.12 | $21.11 | 1,200 |
| 02:41 PM | $21.12 | Down $ -0.02 | $21.13 | $21.12 | 6,800 |
| 02:40 PM | $21.14 | Up $0.00 | $21.14 | $21.14 | 1,400 |
| 02:39 PM | $21.14 | Down $0.00 | $21.14 | $21.14 | 700 |
| 02:38 PM | $21.14 | Up $0.00 | $21.14 | $21.14 | 10,300 |
| 02:37 PM | $21.14 | Up $0.00 | $21.14 | $21.13 | 1,200 |
| 02:36 PM | $21.14 | Up $0.01 | $21.14 | $21.13 | 1,900 |
| 02:35 PM | $21.13 | Up $0.00 | $21.14 | $21.13 | 600 |
| 02:34 PM | $21.13 | Down $ -0.01 | $21.14 | $21.13 | 1,400 |
| 02:33 PM | $21.14 | Up $0.00 | $21.14 | $21.14 | 600 |
| 02:32 PM | $21.14 | Down $0.00 | $21.14 | $21.14 | 1,200 |
| 02:31 PM | $21.14 | Up $0.00 | $21.14 | $21.14 | 2,300 |
| 02:30 PM | $21.14 | Up $0.02 | $21.14 | $21.12 | 3,800 |
| 02:29 PM | $21.13 | Up $0.00 | $21.13 | $21.12 | 900 |
| 02:28 PM | $21.12 | Down $0.00 | $21.13 | $21.12 | 2,200 |
| 02:27 PM | $21.13 | Up $0.00 | $21.13 | $21.12 | 1,100 |
| 02:26 PM | $21.13 | Down $0.00 | $21.13 | $21.13 | 2,400 |
| 02:25 PM | $21.13 | Up $0.02 | $21.13 | $21.11 | 12,600 |
| 02:24 PM | $21.12 | Down $ -0.01 | $21.12 | $21.12 | 1,800 |
| 02:23 PM | $21.12 | Up $0.01 | $21.12 | $21.10 | 19,300 |
| 02:22 PM | $21.11 | Up $0.00 | $21.12 | $21.11 | 3,200 |
| 02:21 PM | $21.11 | Down $0.00 | $21.11 | $21.11 | 300 |
| 02:20 PM | $21.12 | Down $ -0.02 | $21.13 | $21.12 | 4,600 |
| 02:19 PM | $21.14 | Up $0.00 | $21.14 | $21.14 | 700 |
| 02:18 PM | $21.14 | Up $0.01 | $21.14 | $21.14 | 300 |
| 02:17 PM | $21.13 | Up $0.00 | $21.14 | $21.13 | 4,000 |
| 02:16 PM | $21.13 | Up $0.00 | $21.13 | $21.13 | 200 |
| 02:15 PM | $21.13 | Up $0.00 | $21.13 | $21.12 | 1,800 |
| 02:14 PM | $21.13 | Up $0.00 | $21.13 | $21.12 | 300 |
| 02:13 PM | $21.12 | Down $ -0.01 | $21.13 | $21.12 | 1,000 |
| 02:12 PM | $21.13 | Down $ -0.01 | $21.15 | $21.13 | 2,600 |
| 02:11 PM | $21.14 | Up $0.00 | $21.15 | $21.14 | 1,300 |
| 02:10 PM | $21.14 | Up $0.00 | $21.14 | $21.14 | 200 |
| 02:09 PM | $21.14 | Up $0.02 | $21.14 | $21.13 | 8,500 |
| 02:08 PM | $21.12 | Up $0.00 | $21.12 | $21.12 | 800 |
| 02:07 PM | $21.12 | Up $0.00 | $21.12 | $21.11 | 3,400 |
| 02:06 PM | $21.12 | Up $0.01 | $21.12 | $21.11 | 3,900 |
| 02:05 PM | $21.11 | Up $0.01 | $21.11 | $21.09 | 5,500 |
| 02:04 PM | $21.10 | Up $0.00 | $21.10 | $21.10 | 1,600 |
| 02:03 PM | $21.10 | Down $ -0.01 | $21.11 | $21.10 | 6,600 |
| 02:02 PM | $21.12 | Up $0.01 | $21.12 | $21.11 | 14,500 |
| 02:01 PM | $21.10 | Up $0.00 | $21.11 | $21.10 | 1,200 |
| 02:00 PM | $21.10 | Up $0.00 | $21.11 | $21.10 | 500 |
| 01:59 PM | $21.10 | Down $0.00 | $21.11 | $21.10 | 2,000 |
| 01:58 PM | $21.11 | Down $ -0.02 | $21.12 | $21.11 | 3,000 |
| 01:57 PM | $21.12 | Up $0.00 | $21.13 | $21.12 | 3,600 |
| 01:56 PM | $21.12 | Down $ -0.01 | $21.13 | $21.12 | 700 |
| 01:55 PM | $21.13 | Down $ -0.01 | $21.14 | $21.13 | 1,800 |
| 01:54 PM | $21.14 | Down $0.00 | $21.14 | $21.13 | 10,700 |
| 01:53 PM | $21.14 | Up $0.00 | $21.15 | $21.14 | 500 |
| 01:52 PM | $21.14 | Up $0.00 | $21.15 | $21.14 | 1,400 |
| 01:51 PM | $21.14 | Down $ -0.01 | $21.15 | $21.14 | 2,000 |
| 01:50 PM | $21.15 | Up $0.02 | $21.15 | $21.12 | 4,700 |
| 01:49 PM | $21.13 | Up $0.00 | $21.13 | $21.13 | 300 |
| 01:48 PM | $21.13 | Up $0.00 | $21.13 | $21.12 | 1,100 |
| 01:47 PM | $21.13 | Down $0.00 | $21.13 | $21.13 | 700 |
| 01:46 PM | $21.13 | Down $ -0.03 | $21.16 | $21.13 | 2,100 |
| 01:45 PM | $21.16 | Up $0.00 | $21.17 | $21.16 | 14,200 |
| 01:44 PM | $21.16 | Up $0.00 | $21.16 | $21.15 | 400 |
| 01:43 PM | $21.16 | Up $0.02 | $21.16 | $21.14 | 5,500 |
| 01:42 PM | $21.14 | Up $0.00 | $21.14 | $21.14 | 500 |
| 01:41 PM | $21.14 | Up $0.00 | $21.14 | $21.14 | 2,900 |
| 01:40 PM | $21.14 | Down $0.00 | $21.14 | $21.13 | 500 |
| 01:39 PM | $21.14 | Up $0.00 | $21.14 | $21.14 | 1,200 |
| 01:37 PM | $21.14 | Up $0.01 | $21.14 | $21.13 | 2,000 |
| 01:37 PM | $21.14 | Up $0.00 | $21.14 | $21.13 | 0 |
| 01:36 PM | $21.13 | Down $ -0.01 | $21.14 | $21.13 | 4,100 |
| 01:35 PM | $21.14 | Up $0.01 | $21.14 | $21.13 | 1,400 |
| 01:34 PM | $21.13 | Up $0.01 | $21.14 | $21.12 | 3,900 |
| 01:33 PM | $21.12 | Up $0.00 | $21.12 | $21.12 | 2,400 |
| 01:32 PM | $21.12 | Down $ -0.02 | $21.14 | $21.12 | 3,000 |
| 01:31 PM | $21.14 | Down $0.00 | $21.14 | $21.14 | 300 |
| 01:30 PM | $21.14 | Up $0.01 | $21.14 | $21.14 | 400 |
| 01:29 PM | $21.13 | Up $0.00 | $21.13 | $21.12 | 15,800 |
| 01:27 PM | $21.13 | Down $ -0.02 | $21.14 | $21.12 | 1,300 |
| 01:27 PM | $21.13 | Up $0.00 | $21.14 | $21.12 | 0 |
| 01:26 PM | $21.14 | Down $ -0.02 | $21.16 | $21.14 | 4,000 |
| 01:25 PM | $21.16 | Down $0.00 | $21.16 | $21.15 | 500 |
| 01:24 PM | $21.16 | Up $0.00 | $21.16 | $21.15 | 1,500 |
| 01:23 PM | $21.16 | Up $0.00 | $21.16 | $21.16 | 1,000 |
| 01:22 PM | $21.16 | Up $0.00 | $21.16 | $21.16 | 500 |
| 01:21 PM | $21.16 | Down $0.00 | $21.16 | $21.16 | 600 |
| 01:20 PM | $21.16 | Up $0.00 | $21.16 | $21.16 | 1,100 |
| 01:19 PM | $21.16 | Down $ -0.02 | $21.17 | $21.16 | 5,100 |
| 01:18 PM | $21.18 | Up $0.00 | $21.18 | $21.17 | 7,400 |
| 01:17 PM | $21.18 | Up $0.01 | $21.18 | $21.18 | 2,600 |
| 01:16 PM | $21.17 | Up $0.01 | $21.17 | $21.16 | 5,300 |
| 01:15 PM | $21.16 | Up $0.04 | $21.16 | $21.13 | 12,800 |
| 01:14 PM | $21.13 | Up $0.00 | $21.13 | $21.12 | 1,100 |
| 01:13 PM | $21.12 | Down $ -0.01 | $21.13 | $21.12 | 600 |
| 01:12 PM | $21.13 | Up $0.01 | $21.13 | $21.13 | 2,200 |
| 01:11 PM | $21.12 | Down $0.00 | $21.13 | $21.12 | 500 |
| 01:09 PM | $21.13 | Down $0.00 | $21.13 | $21.12 | 400 |
| 01:09 PM | $21.13 | Up $0.00 | $21.13 | $21.12 | 0 |
| 01:08 PM | $21.13 | Up $0.00 | $21.13 | $21.13 | 1,100 |
| 01:07 PM | $21.13 | Down $0.00 | $21.13 | $21.13 | 400 |
| 01:06 PM | $21.13 | Down $ -0.01 | $21.13 | $21.13 | 1,300 |
| 01:05 PM | $21.14 | Up $0.02 | $21.14 | $21.13 | 1,800 |
| 01:04 PM | $21.12 | Up $0.02 | $21.12 | $21.11 | 2,800 |
| 01:03 PM | $21.10 | Up $0.01 | $21.11 | $21.10 | 1,100 |
| 01:02 PM | $21.09 | Down $ -0.02 | $21.10 | $21.09 | 6,900 |
| 01:01 PM | $21.11 | Up $0.00 | $21.11 | $21.11 | 200 |
| 01:00 PM | $21.11 | Up $0.00 | $21.11 | $21.09 | 5,500 |
| 12:59 PM | $21.11 | Down $0.00 | $21.11 | $21.10 | 400 |
| 12:58 PM | $21.11 | Up $0.01 | $21.11 | $21.10 | 1,900 |
| 12:57 PM | $21.10 | Up $0.00 | $21.11 | $21.10 | 6,300 |
| 12:56 PM | $21.10 | Down $0.00 | $21.11 | $21.10 | 5,300 |
| 12:55 PM | $21.11 | Up $0.00 | $21.11 | $21.11 | 100 |
| 12:54 PM | $21.11 | Down $0.00 | $21.11 | $21.11 | 200 |
| 12:53 PM | $21.11 | Up $0.00 | $21.11 | $21.10 | 400 |
| 12:52 PM | $21.11 | Up $0.00 | $21.12 | $21.11 | 400 |
| 12:51 PM | $21.11 | Up $0.00 | $21.11 | $21.10 | 3,500 |
| 12:50 PM | $21.11 | Up $0.01 | $21.11 | $21.10 | 2,100 |
| 12:49 PM | $21.10 | Down $ -0.02 | $21.11 | $21.10 | 3,500 |
| 12:48 PM | $21.11 | Up $0.00 | $21.11 | $21.11 | 500 |
| 12:47 PM | $21.11 | Up $0.00 | $21.11 | $21.10 | 2,300 |
| 12:46 PM | $21.11 | Up $0.01 | $21.11 | $21.10 | 3,700 |
| 12:45 PM | $21.10 | Up $0.00 | $21.10 | $21.09 | 6,100 |
| 12:44 PM | $21.10 | Down $0.00 | $21.11 | $21.10 | 600 |
| 12:43 PM | $21.11 | Down $0.00 | $21.11 | $21.11 | 2,600 |
| 12:42 PM | $21.11 | Up $0.00 | $21.11 | $21.11 | 1,600 |
| 12:41 PM | $21.11 | Down $ -0.02 | $21.12 | $21.11 | 7,700 |
| 12:40 PM | $21.12 | Down $0.00 | $21.12 | $21.12 | 6,800 |
| 12:39 PM | $21.13 | Down $ -0.01 | $21.14 | $21.13 | 1,000 |
| 12:38 PM | $21.14 | Down $ -0.02 | $21.16 | $21.14 | 4,300 |
| 12:37 PM | $21.16 | Up $0.00 | $21.16 | $21.16 | 600 |
| 12:36 PM | $21.16 | Up $0.00 | $21.16 | $21.15 | 1,500 |
| 12:35 PM | $21.16 | Down $0.00 | $21.16 | $21.16 | 200 |
| 12:34 PM | $21.16 | Up $0.00 | $21.16 | $21.15 | 900 |
| 12:33 PM | $21.16 | Up $0.02 | $21.16 | $21.15 | 300 |
| 12:32 PM | $21.15 | Down $0.00 | $21.16 | $21.15 | 900 |
| 12:31 PM | $21.15 | Up $0.00 | $21.15 | $21.15 | 3,300 |
| 12:30 PM | $21.15 | Up $0.00 | $21.16 | $21.15 | 800 |
| 12:29 PM | $21.15 | Down $ -0.01 | $21.16 | $21.15 | 2,900 |
| 12:28 PM | $21.16 | Down $0.00 | $21.16 | $21.16 | 2,100 |
| 12:27 PM | $21.16 | Up $0.00 | $21.17 | $21.16 | 2,100 |
| 12:26 PM | $21.16 | Down $0.00 | $21.17 | $21.16 | 4,100 |
| 12:25 PM | $21.17 | Down $ -0.01 | $21.17 | $21.17 | 500 |
| 12:24 PM | $21.17 | Up $0.00 | $21.17 | $21.16 | 2,200 |
| 12:23 PM | $21.17 | Up $0.00 | $21.17 | $21.17 | 600 |
| 12:22 PM | $21.17 | Up $0.00 | $21.17 | $21.16 | 1,800 |
| 12:21 PM | $21.17 | Up $0.03 | $21.17 | $21.15 | 4,200 |
| 12:20 PM | $21.14 | Down $ -0.01 | $21.16 | $21.14 | 2,300 |
| 12:19 PM | $21.15 | Down $ -0.01 | $21.16 | $21.14 | 10,600 |
| 12:18 PM | $21.16 | Down $ -0.01 | $21.16 | $21.16 | 200 |
| 12:17 PM | $21.17 | Up $0.01 | $21.17 | $21.16 | 2,300 |
| 12:16 PM | $21.16 | Up $0.00 | $21.16 | $21.16 | 6,200 |
| 12:15 PM | $21.16 | Up $0.00 | $21.16 | $21.16 | 6,000 |
| 12:14 PM | $21.16 | Down $ -0.01 | $21.18 | $21.16 | 16,300 |
| 12:13 PM | $21.17 | Up $0.01 | $21.17 | $21.16 | 4,900 |
| 12:12 PM | $21.16 | Up $0.01 | $21.16 | $21.16 | 100 |
| 12:11 PM | $21.15 | Down $ -0.01 | $21.16 | $21.15 | 2,900 |
| 12:10 PM | $21.16 | Up $0.00 | $21.16 | $21.16 | 1,000 |
| 12:09 PM | $21.16 | Down $ -0.02 | $21.17 | $21.16 | 700 |
| 12:08 PM | $21.18 | Down $ -0.02 | $21.18 | $21.18 | 1,100 |
| 12:07 PM | $21.19 | Up $0.00 | $21.20 | $21.19 | 700 |
| 12:06 PM | $21.19 | Up $0.02 | $21.19 | $21.18 | 6,100 |
| 12:05 PM | $21.18 | Down $0.00 | $21.18 | $21.17 | 1,700 |
| 12:04 PM | $21.18 | Up $0.02 | $21.18 | $21.16 | 17,500 |
| 12:03 PM | $21.16 | Down $ -0.02 | $21.17 | $21.16 | 3,500 |
| 12:02 PM | $21.18 | Up $0.00 | $21.18 | $21.18 | 400 |
| 12:01 PM | $21.18 | Down $ -0.02 | $21.19 | $21.17 | 7,700 |
| 12:00 PM | $21.20 | Up $0.02 | $21.20 | $21.18 | 8,900 |
| 11:59 AM | $21.19 | Up $0.00 | $21.19 | $21.18 | 4,500 |
| 11:58 AM | $21.18 | Up $0.00 | $21.19 | $21.18 | 2,400 |
| 11:57 AM | $21.18 | Up $0.00 | $21.18 | $21.18 | 1,000 |
| 11:56 AM | $21.18 | Down $ -0.02 | $21.20 | $21.18 | 1,900 |
| 11:55 AM | $21.19 | Down $0.00 | $21.20 | $21.19 | 4,400 |
| 11:54 AM | $21.20 | Up $0.00 | $21.20 | $21.19 | 1,200 |
| 11:53 AM | $21.20 | Down $0.00 | $21.20 | $21.20 | 100 |
| 11:52 AM | $21.20 | Up $0.02 | $21.21 | $21.18 | 27,100 |
| 11:51 AM | $21.18 | Up $0.01 | $21.19 | $21.18 | 1,400 |
| 11:50 AM | $21.17 | Down $ -0.01 | $21.18 | $21.17 | 3,500 |
| 11:49 AM | $21.18 | Up $0.01 | $21.21 | $21.15 | 46,000 |
| 11:48 AM | $21.17 | Down $ -0.03 | $21.20 | $21.17 | 7,300 |
| 11:47 AM | $21.20 | Up $0.01 | $21.20 | $21.20 | 100 |
| 11:46 AM | $21.19 | Down $ -0.01 | $21.20 | $21.19 | 2,000 |
| 11:45 AM | $21.20 | Up $0.00 | $21.20 | $21.20 | 1,700 |
| 11:44 AM | $21.20 | Up $0.00 | $21.21 | $21.20 | 4,600 |
| 11:43 AM | $21.20 | Up $0.02 | $21.20 | $21.19 | 3,900 |
| 11:42 AM | $21.18 | Up $0.03 | $21.19 | $21.15 | 13,100 |
| 11:41 AM | $21.15 | Up $0.00 | $21.15 | $21.15 | 3,600 |
| 11:40 AM | $21.15 | Down $ -0.01 | $21.16 | $21.15 | 2,600 |
| 11:39 AM | $21.16 | Down $ -0.02 | $21.17 | $21.16 | 1,900 |
| 11:38 AM | $21.18 | Down $0.00 | $21.19 | $21.18 | 2,100 |
| 11:37 AM | $21.18 | Down $ -0.01 | $21.19 | $21.18 | 1,900 |
| 11:36 AM | $21.19 | Down $ -0.01 | $21.19 | $21.18 | 3,000 |
| 11:35 AM | $21.20 | Down $ -0.01 | $21.21 | $21.20 | 1,000 |
| 11:34 AM | $21.21 | Up $0.00 | $21.21 | $21.21 | 1,600 |
| 11:33 AM | $21.21 | Up $0.01 | $21.21 | $21.18 | 3,900 |
| 11:32 AM | $21.20 | Up $0.02 | $21.20 | $21.18 | 4,700 |
| 11:31 AM | $21.19 | Down $ -0.01 | $21.20 | $21.19 | 4,000 |
| 11:30 AM | $21.19 | Up $0.01 | $21.19 | $21.18 | 3,200 |
| 11:29 AM | $21.18 | Up $0.00 | $21.18 | $21.18 | 1,300 |
| 11:28 AM | $21.18 | Up $0.03 | $21.18 | $21.15 | 7,900 |
| 11:27 AM | $21.15 | Down $ -0.01 | $21.15 | $21.15 | 2,200 |
| 11:26 AM | $21.16 | Up $0.01 | $21.17 | $21.16 | 1,000 |
| 11:25 AM | $21.15 | Down $ -0.01 | $21.16 | $21.15 | 1,500 |
| 11:24 AM | $21.16 | Up $0.01 | $21.16 | $21.15 | 2,000 |
| 11:23 AM | $21.15 | Up $0.01 | $21.16 | $21.14 | 5,200 |
| 11:22 AM | $21.14 | Up $0.00 | $21.14 | $21.14 | 2,500 |
| 11:21 AM | $21.14 | Down $ -0.02 | $21.16 | $21.14 | 3,000 |
| 11:20 AM | $21.17 | Down $ -0.01 | $21.17 | $21.17 | 3,200 |
| 11:19 AM | $21.18 | Up $0.00 | $21.18 | $21.17 | 2,300 |
| 11:18 AM | $21.18 | Up $0.00 | $21.18 | $21.18 | 100 |
| 11:17 AM | $21.17 | Up $0.00 | $21.17 | $21.16 | 1,800 |
| 11:16 AM | $21.17 | Down $ -0.01 | $21.18 | $21.17 | 400 |
| 11:15 AM | $21.18 | Up $0.02 | $21.18 | $21.16 | 3,000 |
| 11:14 AM | $21.17 | Up $0.00 | $21.17 | $21.17 | 400 |
| 11:13 AM | $21.16 | Down $0.00 | $21.18 | $21.16 | 3,800 |
| 11:12 AM | $21.17 | Up $0.00 | $21.17 | $21.17 | 500 |
| 11:11 AM | $21.17 | Up $0.00 | $21.17 | $21.17 | 200 |
| 11:10 AM | $21.16 | Up $0.00 | $21.16 | $21.16 | 1,000 |
| 11:09 AM | $21.16 | Up $0.01 | $21.17 | $21.15 | 1,400 |
| 11:08 AM | $21.15 | Up $0.02 | $21.15 | $21.13 | 1,900 |
| 11:07 AM | $21.13 | Up $0.00 | $21.13 | $21.13 | 700 |
| 11:06 AM | $21.13 | Up $0.00 | $21.13 | $21.12 | 1,000 |
| 11:05 AM | $21.13 | Up $0.00 | $21.14 | $21.12 | 2,500 |
| 11:04 AM | $21.13 | Down $ -0.02 | $21.15 | $21.13 | 9,000 |
| 11:03 AM | $21.15 | Down $ -0.01 | $21.16 | $21.15 | 1,700 |
| 11:02 AM | $21.16 | Up $0.00 | $21.17 | $21.16 | 1,900 |
| 11:01 AM | $21.16 | Down $ -0.01 | $21.18 | $21.16 | 2,400 |
| 11:00 AM | $21.17 | Up $0.00 | $21.18 | $21.17 | 800 |
| 10:59 AM | $21.17 | Up $0.00 | $21.17 | $21.17 | 1,500 |
| 10:58 AM | $21.17 | Up $0.01 | $21.17 | $21.16 | 800 |
| 10:57 AM | $21.16 | Down $ -0.01 | $21.17 | $21.15 | 16,000 |
| 10:56 AM | $21.17 | Up $0.01 | $21.17 | $21.15 | 2,800 |
| 10:55 AM | $21.16 | Up $0.03 | $21.17 | $21.14 | 4,500 |
| 10:54 AM | $21.13 | Up $0.00 | $21.14 | $21.13 | 4,600 |
| 10:53 AM | $21.13 | Up $0.00 | $21.13 | $21.12 | 1,000 |
| 10:52 AM | $21.12 | Up $0.00 | $21.13 | $21.12 | 1,600 |
| 10:51 AM | $21.12 | Down $ -0.02 | $21.14 | $21.12 | 7,200 |
| 10:50 AM | $21.14 | Down $ -0.02 | $21.15 | $21.14 | 13,400 |
| 10:49 AM | $21.16 | Up $0.02 | $21.16 | $21.15 | 3,600 |
| 10:48 AM | $21.15 | Up $0.00 | $21.15 | $21.15 | 300 |
| 10:47 AM | $21.15 | Up $0.00 | $21.15 | $21.13 | 1,200 |
| 10:46 AM | $21.14 | Up $0.00 | $21.15 | $21.14 | 2,100 |
| 10:45 AM | $21.14 | Up $0.01 | $21.14 | $21.13 | 200 |
| 10:44 AM | $21.13 | Up $0.00 | $21.14 | $21.12 | 4,400 |
| 10:43 AM | $21.13 | Up $0.01 | $21.13 | $21.13 | 2,400 |
| 10:42 AM | $21.12 | Up $0.01 | $21.12 | $21.11 | 2,300 |
| 10:41 AM | $21.12 | Down $ -0.01 | $21.12 | $21.11 | 2,500 |
| 10:40 AM | $21.12 | Up $0.00 | $21.13 | $21.12 | 2,800 |
| 10:39 AM | $21.12 | Up $0.00 | $21.13 | $21.12 | 3,400 |
| 10:38 AM | $21.12 | Down $ -0.01 | $21.13 | $21.12 | 500 |
| 10:37 AM | $21.13 | Up $0.01 | $21.13 | $21.12 | 2,200 |
| 10:36 AM | $21.12 | Up $0.00 | $21.13 | $21.11 | 9,600 |
| 10:35 AM | $21.12 | Up $0.01 | $21.13 | $21.11 | 3,500 |
| 10:34 AM | $21.11 | Up $0.00 | $21.11 | $21.11 | 4,700 |
| 10:33 AM | $21.11 | Down $0.00 | $21.12 | $21.10 | 6,600 |
| 10:32 AM | $21.11 | Up $0.01 | $21.11 | $21.11 | 1,100 |
| 10:31 AM | $21.10 | Down $ -0.02 | $21.12 | $21.10 | 11,800 |
| 10:30 AM | $21.12 | Up $0.02 | $21.12 | $21.11 | 2,800 |
| 10:29 AM | $21.11 | Up $0.00 | $21.11 | $21.10 | 1,500 |
| 10:28 AM | $21.10 | Up $0.01 | $21.11 | $21.09 | 3,000 |
| 10:27 AM | $21.09 | Down $ -0.01 | $21.09 | $21.09 | 8,100 |
| 10:26 AM | $21.10 | Up $0.00 | $21.10 | $21.10 | 1,200 |
| 10:25 AM | $21.10 | Up $0.01 | $21.11 | $21.09 | 13,000 |
| 10:24 AM | $21.09 | Down $ -0.02 | $21.12 | $21.09 | 10,900 |
| 10:23 AM | $21.11 | Up $0.00 | $21.11 | $21.09 | 6,200 |
| 10:22 AM | $21.11 | Down $ -0.01 | $21.12 | $21.11 | 3,000 |
| 10:21 AM | $21.12 | Up $0.02 | $21.12 | $21.11 | 2,100 |
| 10:20 AM | $21.11 | Up $0.00 | $21.11 | $21.09 | 1,500 |
| 10:19 AM | $21.10 | Up $0.02 | $21.10 | $21.09 | 3,100 |
| 10:18 AM | $21.08 | Up $0.00 | $21.09 | $21.07 | 2,800 |
| 10:17 AM | $21.08 | Down $ -0.01 | $21.09 | $21.08 | 2,300 |
| 10:16 AM | $21.09 | Down $ -0.02 | $21.10 | $21.07 | 3,600 |
| 10:15 AM | $21.10 | Up $0.01 | $21.10 | $21.10 | 200 |
| 10:14 AM | $21.09 | Down $ -0.01 | $21.11 | $21.09 | 6,200 |
| 10:13 AM | $21.10 | Up $0.00 | $21.11 | $21.10 | 3,200 |
| 10:12 AM | $21.10 | Up $0.00 | $21.11 | $21.09 | 6,400 |
| 10:11 AM | $21.10 | Up $0.03 | $21.10 | $21.07 | 2,900 |
| 10:10 AM | $21.07 | Up $0.01 | $21.07 | $21.06 | 8,900 |
| 10:09 AM | $21.06 | Down $ -0.01 | $21.06 | $21.05 | 2,200 |
| 10:08 AM | $21.07 | Down $ -0.03 | $21.12 | $21.07 | 10,300 |
| 10:07 AM | $21.10 | Down $ -0.02 | $21.12 | $21.10 | 3,200 |
| 10:06 AM | $21.12 | Down $0.00 | $21.13 | $21.12 | 2,000 |
| 10:05 AM | $21.13 | Down $ -0.02 | $21.15 | $21.13 | 4,600 |
| 10:04 AM | $21.14 | Down $ -0.04 | $21.17 | $21.14 | 3,100 |
| 10:03 AM | $21.18 | Up $0.00 | $21.18 | $21.17 | 11,800 |
| 10:02 AM | $21.18 | Down $ -0.01 | $21.19 | $21.17 | 4,400 |
| 10:01 AM | $21.19 | Down $ -0.01 | $21.20 | $21.18 | 4,000 |
| 10:00 AM | $21.20 | Down $0.00 | $21.22 | $21.19 | 17,200 |
| 09:59 AM | $21.21 | Up $0.01 | $21.21 | $21.19 | 2,200 |
| 09:58 AM | $21.19 | Down $ -0.01 | $21.21 | $21.19 | 700 |
| 09:57 AM | $21.20 | Down $0.00 | $21.21 | $21.20 | 10,200 |
| 09:56 AM | $21.21 | Down $ -0.01 | $21.21 | $21.20 | 1,800 |
| 09:55 AM | $21.21 | Up $0.01 | $21.21 | $21.20 | 7,300 |
| 09:54 AM | $21.20 | Up $0.00 | $21.21 | $21.19 | 3,600 |
| 09:53 AM | $21.20 | Up $0.01 | $21.21 | $21.18 | 4,600 |
| 09:52 AM | $21.19 | Down $ -0.01 | $21.20 | $21.18 | 1,400 |
| 09:51 AM | $21.20 | Up $0.02 | $21.22 | $21.19 | 3,100 |
| 09:50 AM | $21.18 | Up $0.01 | $21.20 | $21.18 | 500 |
| 09:49 AM | $21.17 | Down $ -0.05 | $21.21 | $21.17 | 1,700 |
| 09:48 AM | $21.22 | Up $0.00 | $21.22 | $21.22 | 1,400 |
| 09:47 AM | $21.22 | Up $0.04 | $21.23 | $21.20 | 7,700 |
| 09:46 AM | $21.18 | Up $0.00 | $21.18 | $21.18 | 1,300 |
| 09:45 AM | $21.18 | Up $0.03 | $21.20 | $21.16 | 13,400 |
| 09:44 AM | $21.15 | Down $ -0.01 | $21.16 | $21.15 | 1,100 |
| 09:43 AM | $21.16 | Up $0.00 | $21.17 | $21.15 | 2,600 |
| 09:42 AM | $21.16 | Up $0.02 | $21.17 | $21.15 | 3,500 |
| 09:41 AM | $21.14 | Up $0.02 | $21.15 | $21.13 | 2,000 |
| 09:40 AM | $21.12 | Up $0.00 | $21.13 | $21.11 | 6,300 |
| 09:39 AM | $21.12 | Up $0.03 | $21.13 | $21.09 | 9,000 |
| 09:38 AM | $21.09 | Up $0.01 | $21.09 | $21.06 | 18,500 |
| 09:37 AM | $21.08 | Down $ -0.03 | $21.11 | $21.07 | 4,600 |
| 09:36 AM | $21.11 | Up $0.01 | $21.11 | $21.09 | 800 |
| 09:35 AM | $21.10 | Up $0.00 | $21.12 | $21.09 | 6,400 |
| 09:34 AM | $21.10 | Down $ -0.04 | $21.14 | $21.10 | 2,800 |
| 09:33 AM | $21.14 | Up $0.04 | $21.16 | $21.10 | 3,100 |
| 09:32 AM | $21.10 | Down $ -0.01 | $21.18 | $21.10 | 13,200 |
| 09:31 AM | $21.11 | Up $0.00 | $21.17 | $21.10 | 12,600 |
| 09:30 AM | $21.11 | Down $ -0.08 | $21.17 | $21.04 | 79,900 |
| Previous close | $21.19 | ||||
One month history
| Date | Closing | Opening | High | Low | Volume |
|---|---|---|---|---|---|
| 04/02/2025 | $21.07 | $21.19 | $21.20 | $21.02 | 2,843,600 |
| 03/02/2025 | $21.19 | $21.19 | $21.23 | $21.04 | 2,324,000 |
| 31/01/2025 | $21.08 | $21.00 | $21.10 | $20.92 | 3,834,200 |
| 30/01/2025 | $21.02 | $20.97 | $21.17 | $20.96 | 2,543,200 |
| 29/01/2025 | $20.83 | $20.87 | $20.94 | $20.77 | 2,246,400 |
| 28/01/2025 | $21.14 | $21.10 | $21.19 | $21.04 | 1,933,800 |
| 27/01/2025 | $20.94 | $20.74 | $21.04 | $20.73 | 2,916,700 |
| 24/01/2025 | $20.27 | $20.42 | $20.44 | $20.26 | 1,895,100 |
| 23/01/2025 | $20.32 | $20.40 | $20.46 | $20.28 | 2,029,600 |
| 22/01/2025 | $20.35 | $20.16 | $20.42 | $20.15 | 3,142,000 |
| 21/01/2025 | $20.18 | $20.22 | $20.25 | $20.12 | 2,183,500 |
| 20/01/2025 | $20.28 | $20.30 | $20.35 | $20.23 | 1,458,900 |
| 17/01/2025 | $20.14 | $20.08 | $20.20 | $20.07 | 3,002,400 |
| 16/01/2025 | $19.98 | $19.83 | $20.00 | $19.79 | 2,082,600 |
| 15/01/2025 | $19.60 | $19.75 | $19.80 | $19.58 | 3,222,000 |
| 14/01/2025 | $19.70 | $19.53 | $19.79 | $19.47 | 2,597,700 |
| 13/01/2025 | $19.87 | $19.75 | $19.89 | $19.74 | 2,915,300 |
| 10/01/2025 | $19.69 | $19.59 | $19.75 | $19.57 | 4,142,000 |
| 09/01/2025 | $19.94 | $19.95 | $19.97 | $19.81 | 2,829,100 |
| 08/01/2025 | $19.99 | $19.88 | $20.10 | $19.87 | 4,536,400 |
| 07/01/2025 | $20.08 | $20.17 | $20.23 | $20.04 | 2,292,200 |
| 06/01/2025 | $19.99 | $19.92 | $20.05 | $19.88 | 2,458,300 |
| 03/01/2025 | $19.91 | $19.88 | $20.06 | $19.82 | 2,712,000 |
| 02/01/2025 | $19.63 | $19.63 | $19.66 | $19.53 | 1,596,200 |
| 31/12/2024 | $19.49 | $19.45 | $19.59 | $19.44 | 1,850,100 |
| 30/12/2024 | $19.31 | $19.23 | $19.43 | $19.23 | 2,597,800 |
| 27/12/2024 | $19.46 | $19.37 | $19.50 | $19.36 | 3,405,700 |
| 24/12/2024 | $19.45 | $19.56 | $19.57 | $19.45 | 3,325,600 |
| 23/12/2024 | $19.75 | $19.64 | $19.77 | $19.62 | 2,717,000 |
| 20/12/2024 | $19.92 | $20.04 | $20.10 | $19.87 | 4,284,300 |
Graphs are not available, please refer to the detailed table