Quotes and Market Data
Find a quote
TELUS CORPORATION
21.67 Down -0.04 (-0.18 %)
Delayed : 2025/03/13 17:40:00
- Previous close $21.71
- Opening $21.55
- Price Ask $21.65
- Price Bid $21.65
- Size Bid 2
- Size Ask 1
- Today High $21.80
- Today Low $21.40
- 52 Weeks High $23.43
- 52 Weeks Low $19.10
- Volume 4,891,849
Fundamentals
- P/E Ratio : 32.34
- Earnings/Share : 1.61
- Dividends/Share : $0.40
- Current Div. Yield : 7.43
- Market Cap (M) : 32,808.38
- Shares Out (M) : 1,514.00
- Exchange : XTSE
- Ex Dividend Date : 2025/03/11
Intraday history
| Hour | Last | Change | High | Low | Volume |
|---|---|---|---|---|---|
| 04:00 PM | $21.67 | Up $0.01 | $21.67 | $21.67 | 1,162,500 |
| 03:59 PM | $21.67 | Up $0.00 | $21.67 | $21.65 | 32,000 |
| 03:58 PM | $21.66 | Down $ -0.04 | $21.70 | $21.66 | 126,700 |
| 03:57 PM | $21.70 | Up $0.00 | $21.70 | $21.69 | 20,500 |
| 03:56 PM | $21.69 | Up $0.02 | $21.70 | $21.68 | 22,100 |
| 03:55 PM | $21.68 | Up $0.03 | $21.69 | $21.64 | 25,300 |
| 03:54 PM | $21.65 | Down $ -0.02 | $21.67 | $21.65 | 29,500 |
| 03:53 PM | $21.67 | Up $0.00 | $21.67 | $21.66 | 15,600 |
| 03:52 PM | $21.67 | Down $ -0.01 | $21.68 | $21.67 | 9,300 |
| 03:51 PM | $21.68 | Down $ -0.02 | $21.71 | $21.67 | 42,300 |
| 03:50 PM | $21.70 | Up $0.00 | $21.71 | $21.69 | 49,300 |
| 03:49 PM | $21.69 | Down $ -0.02 | $21.71 | $21.68 | 17,500 |
| 03:48 PM | $21.72 | Up $0.02 | $21.72 | $21.70 | 15,700 |
| 03:47 PM | $21.70 | Up $0.02 | $21.70 | $21.69 | 7,600 |
| 03:46 PM | $21.69 | Down $ -0.02 | $21.71 | $21.69 | 10,300 |
| 03:45 PM | $21.70 | Down $ -0.01 | $21.71 | $21.70 | 17,000 |
| 03:44 PM | $21.71 | Up $0.01 | $21.71 | $21.71 | 6,000 |
| 03:43 PM | $21.71 | Up $0.00 | $21.71 | $21.71 | 13,300 |
| 03:42 PM | $21.71 | Up $0.00 | $21.71 | $21.71 | 7,300 |
| 03:41 PM | $21.71 | Up $0.01 | $21.71 | $21.70 | 8,000 |
| 03:40 PM | $21.70 | Up $0.02 | $21.70 | $21.68 | 18,900 |
| 03:39 PM | $21.68 | Up $0.00 | $21.69 | $21.68 | 10,100 |
| 03:38 PM | $21.68 | Up $0.02 | $21.69 | $21.66 | 12,700 |
| 03:37 PM | $21.66 | Up $0.01 | $21.66 | $21.65 | 5,700 |
| 03:36 PM | $21.65 | Up $0.01 | $21.65 | $21.64 | 8,700 |
| 03:35 PM | $21.64 | Down $0.00 | $21.65 | $21.64 | 8,500 |
| 03:34 PM | $21.65 | Up $0.02 | $21.65 | $21.62 | 16,800 |
| 03:33 PM | $21.63 | Up $0.02 | $21.63 | $21.62 | 4,700 |
| 03:32 PM | $21.62 | Up $0.03 | $21.62 | $21.58 | 47,800 |
| 03:31 PM | $21.59 | Up $0.00 | $21.59 | $21.59 | 900 |
| 03:30 PM | $21.59 | Up $0.01 | $21.59 | $21.58 | 18,500 |
| 03:29 PM | $21.58 | Up $0.00 | $21.58 | $21.57 | 3,600 |
| 03:28 PM | $21.57 | Down $0.00 | $21.58 | $21.57 | 5,500 |
| 03:27 PM | $21.58 | Down $ -0.02 | $21.59 | $21.57 | 23,200 |
| 03:26 PM | $21.59 | Up $0.00 | $21.60 | $21.59 | 7,900 |
| 03:25 PM | $21.59 | Up $0.00 | $21.60 | $21.59 | 2,100 |
| 03:24 PM | $21.59 | Up $0.01 | $21.59 | $21.59 | 7,500 |
| 03:23 PM | $21.58 | Up $0.01 | $21.58 | $21.57 | 18,900 |
| 03:22 PM | $21.57 | Down $0.00 | $21.59 | $21.57 | 7,000 |
| 03:21 PM | $21.58 | Down $ -0.01 | $21.59 | $21.58 | 4,000 |
| 03:20 PM | $21.59 | Down $ -0.04 | $21.62 | $21.59 | 13,700 |
| 03:19 PM | $21.63 | Up $0.06 | $21.63 | $21.57 | 39,700 |
| 03:18 PM | $21.57 | Down $0.00 | $21.57 | $21.57 | 1,700 |
| 03:17 PM | $21.57 | Up $0.00 | $21.58 | $21.57 | 6,100 |
| 03:16 PM | $21.57 | Up $0.00 | $21.57 | $21.57 | 1,700 |
| 03:15 PM | $21.57 | Up $0.00 | $21.57 | $21.57 | 1,100 |
| 03:14 PM | $21.57 | Up $0.00 | $21.58 | $21.56 | 15,100 |
| 03:13 PM | $21.57 | Up $0.00 | $21.57 | $21.57 | 1,200 |
| 03:12 PM | $21.57 | Up $0.00 | $21.57 | $21.57 | 500 |
| 03:11 PM | $21.57 | Down $0.00 | $21.57 | $21.57 | 2,200 |
| 03:10 PM | $21.57 | Up $0.02 | $21.57 | $21.56 | 4,800 |
| 03:09 PM | $21.56 | Down $0.00 | $21.56 | $21.56 | 1,900 |
| 03:08 PM | $21.56 | Up $0.00 | $21.56 | $21.56 | 4,300 |
| 03:07 PM | $21.56 | Up $0.00 | $21.56 | $21.56 | 5,500 |
| 03:06 PM | $21.56 | Down $ -0.02 | $21.56 | $21.56 | 1,400 |
| 03:05 PM | $21.57 | Down $ -0.03 | $21.59 | $21.57 | 12,900 |
| 03:04 PM | $21.60 | Up $0.01 | $21.60 | $21.59 | 7,400 |
| 03:03 PM | $21.59 | Down $0.00 | $21.60 | $21.59 | 1,000 |
| 03:02 PM | $21.60 | Up $0.00 | $21.60 | $21.59 | 700 |
| 03:01 PM | $21.59 | Down $ -0.01 | $21.60 | $21.59 | 400 |
| 03:00 PM | $21.60 | Up $0.01 | $21.60 | $21.60 | 1,900 |
| 02:59 PM | $21.60 | Up $0.00 | $21.60 | $21.60 | 1,300 |
| 02:58 PM | $21.60 | Up $0.00 | $21.60 | $21.60 | 300 |
| 02:57 PM | $21.60 | Up $0.01 | $21.60 | $21.59 | 3,200 |
| 02:56 PM | $21.59 | Down $0.00 | $21.60 | $21.58 | 4,200 |
| 02:55 PM | $21.59 | Up $0.01 | $21.59 | $21.58 | 3,800 |
| 02:54 PM | $21.58 | Up $0.00 | $21.58 | $21.57 | 900 |
| 02:53 PM | $21.58 | Up $0.00 | $21.58 | $21.57 | 1,100 |
| 02:52 PM | $21.57 | Down $0.00 | $21.57 | $21.57 | 3,300 |
| 02:51 PM | $21.58 | Down $0.00 | $21.58 | $21.57 | 4,100 |
| 02:50 PM | $21.58 | Down $ -0.01 | $21.58 | $21.58 | 3,000 |
| 02:49 PM | $21.59 | Up $0.01 | $21.59 | $21.58 | 1,400 |
| 02:48 PM | $21.58 | Up $0.00 | $21.58 | $21.57 | 300 |
| 02:47 PM | $21.57 | Up $0.01 | $21.57 | $21.57 | 2,100 |
| 02:46 PM | $21.56 | Down $ -0.01 | $21.56 | $21.56 | 4,100 |
| 02:45 PM | $21.57 | Down $0.00 | $21.58 | $21.57 | 5,900 |
| 02:44 PM | $21.58 | Up $0.00 | $21.58 | $21.57 | 2,900 |
| 02:43 PM | $21.57 | Up $0.01 | $21.57 | $21.56 | 1,300 |
| 02:42 PM | $21.56 | Up $0.00 | $21.56 | $21.55 | 2,100 |
| 02:41 PM | $21.56 | Down $0.00 | $21.56 | $21.56 | 1,900 |
| 02:40 PM | $21.56 | Up $0.02 | $21.56 | $21.54 | 6,200 |
| 02:39 PM | $21.54 | Up $0.02 | $21.54 | $21.52 | 7,100 |
| 02:38 PM | $21.53 | Up $0.00 | $21.53 | $21.52 | 700 |
| 02:37 PM | $21.52 | Up $0.00 | $21.52 | $21.51 | 8,100 |
| 02:36 PM | $21.52 | Up $0.00 | $21.52 | $21.52 | 1,700 |
| 02:35 PM | $21.52 | Up $0.01 | $21.52 | $21.50 | 63,700 |
| 02:34 PM | $21.51 | Up $0.00 | $21.51 | $21.50 | 3,800 |
| 02:33 PM | $21.50 | Up $0.00 | $21.50 | $21.50 | 2,000 |
| 02:32 PM | $21.50 | Down $0.00 | $21.51 | $21.50 | 1,400 |
| 02:31 PM | $21.51 | Up $0.00 | $21.51 | $21.50 | 1,300 |
| 02:30 PM | $21.51 | Up $0.00 | $21.51 | $21.50 | 900 |
| 02:29 PM | $21.50 | Down $0.00 | $21.51 | $21.50 | 6,300 |
| 02:28 PM | $21.51 | Up $0.00 | $21.51 | $21.50 | 1,200 |
| 02:27 PM | $21.51 | Up $0.00 | $21.51 | $21.50 | 600 |
| 02:26 PM | $21.50 | Down $ -0.01 | $21.52 | $21.50 | 1,900 |
| 02:25 PM | $21.51 | Down $ -0.01 | $21.52 | $21.51 | 5,800 |
| 02:24 PM | $21.52 | Down $ -0.01 | $21.52 | $21.52 | 3,600 |
| 02:23 PM | $21.53 | Up $0.01 | $21.53 | $21.52 | 8,400 |
| 02:22 PM | $21.52 | Down $ -0.02 | $21.55 | $21.52 | 22,500 |
| 02:21 PM | $21.54 | Down $ -0.01 | $21.55 | $21.54 | 300 |
| 02:20 PM | $21.55 | Down $0.00 | $21.55 | $21.55 | 200 |
| 02:19 PM | $21.55 | Up $0.00 | $21.55 | $21.55 | 3,900 |
| 02:18 PM | $21.55 | Up $0.00 | $21.55 | $21.54 | 1,700 |
| 02:17 PM | $21.55 | Up $0.02 | $21.56 | $21.54 | 9,700 |
| 02:16 PM | $21.53 | Down $ -0.02 | $21.54 | $21.53 | 4,900 |
| 02:15 PM | $21.55 | Up $0.00 | $21.55 | $21.54 | 5,100 |
| 02:14 PM | $21.55 | Up $0.01 | $21.55 | $21.54 | 1,400 |
| 02:13 PM | $21.54 | Down $ -0.02 | $21.56 | $21.54 | 6,300 |
| 02:12 PM | $21.56 | Down $ -0.02 | $21.56 | $21.55 | 6,300 |
| 02:11 PM | $21.57 | Down $0.00 | $21.57 | $21.57 | 5,200 |
| 02:10 PM | $21.58 | Up $0.00 | $21.58 | $21.57 | 500 |
| 02:09 PM | $21.57 | Down $ -0.01 | $21.57 | $21.57 | 200 |
| 02:08 PM | $21.58 | Up $0.00 | $21.58 | $21.58 | 400 |
| 02:07 PM | $21.58 | Up $0.00 | $21.58 | $21.58 | 200 |
| 02:06 PM | $21.58 | Up $0.00 | $21.58 | $21.57 | 3,200 |
| 02:05 PM | $21.57 | Up $0.00 | $21.57 | $21.56 | 1,600 |
| 02:04 PM | $21.57 | Down $ -0.01 | $21.57 | $21.57 | 3,400 |
| 02:03 PM | $21.58 | Up $0.00 | $21.58 | $21.58 | 200 |
| 02:02 PM | $21.58 | Up $0.00 | $21.58 | $21.58 | 5,300 |
| 02:01 PM | $21.58 | Up $0.00 | $21.58 | $21.57 | 1,500 |
| 02:00 PM | $21.57 | Up $0.00 | $21.57 | $21.57 | 1,900 |
| 01:59 PM | $21.57 | Up $0.00 | $21.57 | $21.57 | 300 |
| 01:58 PM | $21.57 | Up $0.00 | $21.57 | $21.57 | 2,200 |
| 01:57 PM | $21.57 | Down $0.00 | $21.58 | $21.57 | 2,100 |
| 01:56 PM | $21.57 | Down $ -0.01 | $21.58 | $21.57 | 2,300 |
| 01:55 PM | $21.58 | Up $0.01 | $21.58 | $21.57 | 3,500 |
| 01:54 PM | $21.57 | Down $0.00 | $21.58 | $21.57 | 4,500 |
| 01:53 PM | $21.58 | Down $0.00 | $21.58 | $21.57 | 3,500 |
| 01:52 PM | $21.58 | Up $0.01 | $21.59 | $21.58 | 4,200 |
| 01:51 PM | $21.57 | Down $ -0.02 | $21.59 | $21.57 | 5,500 |
| 01:50 PM | $21.59 | Down $ -0.02 | $21.59 | $21.58 | 2,000 |
| 01:49 PM | $21.60 | Up $0.00 | $21.60 | $21.60 | 200 |
| 01:48 PM | $21.60 | Down $ -0.01 | $21.62 | $21.60 | 7,700 |
| 01:47 PM | $21.61 | Up $0.01 | $21.62 | $21.61 | 8,600 |
| 01:46 PM | $21.60 | Up $0.00 | $21.60 | $21.59 | 1,800 |
| 01:45 PM | $21.60 | Up $0.02 | $21.60 | $21.59 | 3,000 |
| 01:44 PM | $21.59 | Down $ -0.01 | $21.59 | $21.59 | 5,100 |
| 01:43 PM | $21.60 | Down $ -0.01 | $21.60 | $21.60 | 400 |
| 01:42 PM | $21.60 | Up $0.01 | $21.60 | $21.60 | 100 |
| 01:40 PM | $21.59 | Up $0.00 | $21.59 | $21.59 | 1,600 |
| 01:40 PM | $21.59 | Up $0.00 | $21.59 | $21.59 | 0 |
| 01:39 PM | $21.59 | Down $ -0.02 | $21.60 | $21.58 | 2,600 |
| 01:38 PM | $21.60 | Up $0.01 | $21.60 | $21.59 | 4,400 |
| 01:37 PM | $21.59 | Down $0.00 | $21.60 | $21.59 | 500 |
| 01:36 PM | $21.60 | Down $ -0.01 | $21.60 | $21.58 | 26,000 |
| 01:35 PM | $21.61 | Up $0.01 | $21.61 | $21.59 | 2,800 |
| 01:34 PM | $21.60 | Down $ -0.01 | $21.60 | $21.60 | 3,000 |
| 01:33 PM | $21.60 | Up $0.01 | $21.60 | $21.60 | 1,800 |
| 01:32 PM | $21.59 | Up $0.00 | $21.59 | $21.59 | 3,100 |
| 01:31 PM | $21.59 | Down $ -0.02 | $21.60 | $21.59 | 25,500 |
| 01:30 PM | $21.61 | Down $0.00 | $21.61 | $21.60 | 800 |
| 01:29 PM | $21.61 | Down $0.00 | $21.61 | $21.61 | 2,700 |
| 01:28 PM | $21.62 | Up $0.01 | $21.62 | $21.61 | 3,800 |
| 01:27 PM | $21.60 | Up $0.01 | $21.60 | $21.60 | 1,900 |
| 01:26 PM | $21.60 | Down $ -0.01 | $21.60 | $21.59 | 600 |
| 01:25 PM | $21.60 | Up $0.00 | $21.61 | $21.60 | 1,000 |
| 01:24 PM | $21.60 | Down $0.00 | $21.61 | $21.60 | 3,500 |
| 01:23 PM | $21.61 | Down $ -0.01 | $21.62 | $21.61 | 8,700 |
| 01:22 PM | $21.62 | Down $ -0.01 | $21.63 | $21.62 | 2,300 |
| 01:21 PM | $21.63 | Up $0.00 | $21.63 | $21.63 | 400 |
| 01:20 PM | $21.62 | Up $0.01 | $21.63 | $21.62 | 5,100 |
| 01:19 PM | $21.62 | Down $ -0.01 | $21.62 | $21.62 | 1,900 |
| 01:18 PM | $21.62 | Down $ -0.01 | $21.62 | $21.62 | 2,500 |
| 01:16 PM | $21.63 | Up $0.01 | $21.63 | $21.62 | 2,100 |
| 01:16 PM | $21.63 | Up $0.00 | $21.63 | $21.62 | 0 |
| 01:15 PM | $21.62 | Down $0.00 | $21.63 | $21.62 | 3,200 |
| 01:14 PM | $21.63 | Up $0.01 | $21.63 | $21.62 | 4,900 |
| 01:13 PM | $21.62 | Up $0.00 | $21.62 | $21.62 | 200 |
| 01:12 PM | $21.62 | Up $0.00 | $21.62 | $21.62 | 400 |
| 01:11 PM | $21.62 | Down $ -0.01 | $21.62 | $21.62 | 4,500 |
| 01:10 PM | $21.62 | Down $0.00 | $21.62 | $21.62 | 4,500 |
| 01:09 PM | $21.63 | Up $0.00 | $21.63 | $21.63 | 300 |
| 01:08 PM | $21.63 | Up $0.00 | $21.63 | $21.63 | 300 |
| 01:06 PM | $21.62 | Down $ -0.02 | $21.64 | $21.62 | 19,300 |
| 01:06 PM | $21.62 | Up $0.00 | $21.64 | $21.62 | 0 |
| 01:05 PM | $21.64 | Down $0.00 | $21.65 | $21.64 | 7,400 |
| 01:04 PM | $21.65 | Up $0.00 | $21.65 | $21.64 | 5,500 |
| 01:03 PM | $21.65 | Down $0.00 | $21.65 | $21.64 | 1,200 |
| 01:02 PM | $21.65 | Up $0.01 | $21.65 | $21.64 | 6,300 |
| 01:01 PM | $21.64 | Up $0.01 | $21.64 | $21.63 | 23,500 |
| 01:00 PM | $21.63 | Up $0.03 | $21.63 | $21.61 | 3,400 |
| 12:59 PM | $21.60 | Up $0.01 | $21.61 | $21.60 | 4,800 |
| 12:58 PM | $21.60 | Down $ -0.01 | $21.60 | $21.60 | 1,600 |
| 12:57 PM | $21.60 | Up $0.03 | $21.60 | $21.58 | 5,400 |
| 12:56 PM | $21.58 | Up $0.01 | $21.58 | $21.57 | 1,800 |
| 12:55 PM | $21.57 | Down $0.00 | $21.57 | $21.56 | 1,700 |
| 12:54 PM | $21.57 | Down $0.00 | $21.57 | $21.57 | 2,000 |
| 12:53 PM | $21.58 | Up $0.00 | $21.58 | $21.57 | 10,200 |
| 12:52 PM | $21.58 | Up $0.01 | $21.58 | $21.58 | 600 |
| 12:51 PM | $21.57 | Up $0.02 | $21.57 | $21.55 | 3,400 |
| 12:50 PM | $21.55 | Down $ -0.02 | $21.57 | $21.55 | 4,900 |
| 12:49 PM | $21.57 | Up $0.01 | $21.57 | $21.57 | 200 |
| 12:48 PM | $21.56 | Up $0.02 | $21.56 | $21.53 | 23,100 |
| 12:47 PM | $21.54 | Down $ -0.01 | $21.55 | $21.54 | 6,900 |
| 12:46 PM | $21.55 | Down $0.00 | $21.55 | $21.55 | 5,700 |
| 12:45 PM | $21.56 | Up $0.00 | $21.56 | $21.55 | 3,000 |
| 12:44 PM | $21.56 | Down $0.00 | $21.56 | $21.56 | 3,400 |
| 12:43 PM | $21.56 | Up $0.00 | $21.56 | $21.55 | 2,100 |
| 12:42 PM | $21.56 | Up $0.00 | $21.56 | $21.55 | 5,300 |
| 12:41 PM | $21.55 | Up $0.00 | $21.55 | $21.55 | 300 |
| 12:40 PM | $21.55 | Up $0.00 | $21.56 | $21.55 | 6,700 |
| 12:39 PM | $21.55 | Up $0.01 | $21.55 | $21.54 | 2,000 |
| 12:38 PM | $21.54 | Down $ -0.01 | $21.55 | $21.54 | 300 |
| 12:37 PM | $21.55 | Up $0.00 | $21.56 | $21.55 | 1,500 |
| 12:36 PM | $21.55 | Down $ -0.02 | $21.56 | $21.55 | 3,600 |
| 12:35 PM | $21.57 | Up $0.01 | $21.57 | $21.56 | 1,900 |
| 12:34 PM | $21.56 | Down $ -0.01 | $21.56 | $21.56 | 400 |
| 12:33 PM | $21.57 | Up $0.01 | $21.57 | $21.55 | 7,000 |
| 12:32 PM | $21.56 | Up $0.00 | $21.57 | $21.56 | 5,700 |
| 12:31 PM | $21.56 | Up $0.04 | $21.56 | $21.53 | 4,500 |
| 12:30 PM | $21.52 | Down $ -0.03 | $21.54 | $21.52 | 6,900 |
| 12:29 PM | $21.55 | Down $ -0.01 | $21.56 | $21.55 | 5,800 |
| 12:28 PM | $21.56 | Down $ -0.01 | $21.57 | $21.56 | 4,700 |
| 12:27 PM | $21.57 | Up $0.00 | $21.57 | $21.57 | 1,500 |
| 12:26 PM | $21.57 | Up $0.00 | $21.57 | $21.56 | 2,500 |
| 12:25 PM | $21.57 | Up $0.00 | $21.57 | $21.56 | 900 |
| 12:24 PM | $21.57 | Up $0.02 | $21.57 | $21.55 | 1,900 |
| 12:23 PM | $21.55 | Up $0.01 | $21.55 | $21.53 | 3,600 |
| 12:22 PM | $21.54 | Up $0.02 | $21.54 | $21.53 | 1,300 |
| 12:21 PM | $21.52 | Down $ -0.03 | $21.56 | $21.52 | 12,600 |
| 12:20 PM | $21.55 | Down $ -0.04 | $21.60 | $21.55 | 26,700 |
| 12:19 PM | $21.59 | Up $0.09 | $21.60 | $21.51 | 44,400 |
| 12:18 PM | $21.50 | Up $0.03 | $21.51 | $21.47 | 13,500 |
| 12:17 PM | $21.47 | Up $0.01 | $21.47 | $21.47 | 1,500 |
| 12:16 PM | $21.46 | Up $0.00 | $21.46 | $21.46 | 1,300 |
| 12:15 PM | $21.46 | Down $0.00 | $21.47 | $21.46 | 5,800 |
| 12:14 PM | $21.47 | Up $0.00 | $21.47 | $21.46 | 1,800 |
| 12:13 PM | $21.47 | Up $0.00 | $21.47 | $21.47 | 600 |
| 12:12 PM | $21.46 | Up $0.01 | $21.47 | $21.46 | 7,100 |
| 12:11 PM | $21.45 | Down $0.00 | $21.46 | $21.45 | 8,400 |
| 12:10 PM | $21.46 | Up $0.01 | $21.46 | $21.44 | 7,800 |
| 12:09 PM | $21.44 | Up $0.01 | $21.44 | $21.44 | 1,200 |
| 12:08 PM | $21.44 | Up $0.00 | $21.44 | $21.43 | 1,200 |
| 12:07 PM | $21.43 | Up $0.02 | $21.43 | $21.42 | 7,300 |
| 12:06 PM | $21.41 | Down $ -0.01 | $21.42 | $21.41 | 400 |
| 12:05 PM | $21.42 | Down $0.00 | $21.42 | $21.41 | 8,700 |
| 12:04 PM | $21.43 | Down $0.00 | $21.43 | $21.43 | 800 |
| 12:03 PM | $21.43 | Up $0.02 | $21.43 | $21.42 | 12,400 |
| 12:02 PM | $21.41 | Down $ -0.02 | $21.42 | $21.41 | 5,500 |
| 12:01 PM | $21.43 | Up $0.00 | $21.43 | $21.43 | 600 |
| 12:00 PM | $21.43 | Up $0.00 | $21.43 | $21.43 | 4,700 |
| 11:59 AM | $21.43 | Down $ -0.01 | $21.44 | $21.43 | 5,400 |
| 11:58 AM | $21.44 | Up $0.00 | $21.44 | $21.43 | 700 |
| 11:57 AM | $21.43 | Up $0.02 | $21.43 | $21.41 | 24,700 |
| 11:56 AM | $21.41 | Down $ -0.02 | $21.44 | $21.40 | 41,900 |
| 11:55 AM | $21.44 | Down $ -0.02 | $21.46 | $21.44 | 14,500 |
| 11:54 AM | $21.45 | Down $0.00 | $21.46 | $21.45 | 3,100 |
| 11:53 AM | $21.46 | Down $ -0.01 | $21.47 | $21.46 | 3,000 |
| 11:52 AM | $21.46 | Up $0.00 | $21.47 | $21.46 | 1,700 |
| 11:51 AM | $21.46 | Down $ -0.01 | $21.47 | $21.46 | 3,000 |
| 11:50 AM | $21.47 | Down $ -0.02 | $21.49 | $21.47 | 15,900 |
| 11:49 AM | $21.49 | Up $0.02 | $21.49 | $21.47 | 7,600 |
| 11:48 AM | $21.47 | Down $ -0.02 | $21.48 | $21.46 | 18,300 |
| 11:47 AM | $21.49 | Down $0.00 | $21.50 | $21.48 | 4,500 |
| 11:46 AM | $21.49 | Down $ -0.03 | $21.51 | $21.48 | 103,700 |
| 11:45 AM | $21.52 | Down $ -0.02 | $21.53 | $21.51 | 11,900 |
| 11:44 AM | $21.54 | Up $0.00 | $21.54 | $21.53 | 4,100 |
| 11:43 AM | $21.53 | Up $0.01 | $21.53 | $21.51 | 4,700 |
| 11:42 AM | $21.52 | Up $0.00 | $21.53 | $21.52 | 9,300 |
| 11:41 AM | $21.52 | Up $0.02 | $21.52 | $21.51 | 5,900 |
| 11:40 AM | $21.50 | Down $ -0.02 | $21.53 | $21.50 | 22,300 |
| 11:39 AM | $21.53 | Down $ -0.02 | $21.54 | $21.52 | 4,700 |
| 11:38 AM | $21.54 | Up $0.00 | $21.54 | $21.52 | 11,100 |
| 11:37 AM | $21.54 | Up $0.00 | $21.54 | $21.53 | 4,100 |
| 11:36 AM | $21.54 | Up $0.00 | $21.55 | $21.53 | 6,400 |
| 11:35 AM | $21.54 | Down $ -0.01 | $21.55 | $21.53 | 16,100 |
| 11:34 AM | $21.55 | Down $ -0.01 | $21.57 | $21.55 | 4,300 |
| 11:33 AM | $21.56 | Up $0.01 | $21.56 | $21.55 | 3,500 |
| 11:32 AM | $21.55 | Down $ -0.01 | $21.55 | $21.54 | 14,700 |
| 11:31 AM | $21.56 | Down $ -0.02 | $21.58 | $21.56 | 24,300 |
| 11:30 AM | $21.58 | Down $0.00 | $21.58 | $21.57 | 13,300 |
| 11:29 AM | $21.58 | Down $ -0.01 | $21.59 | $21.58 | 600 |
| 11:28 AM | $21.59 | Up $0.01 | $21.59 | $21.59 | 3,100 |
| 11:27 AM | $21.58 | Down $ -0.03 | $21.61 | $21.58 | 3,800 |
| 11:26 AM | $21.61 | Up $0.02 | $21.61 | $21.59 | 1,400 |
| 11:25 AM | $21.59 | Up $0.04 | $21.59 | $21.56 | 10,000 |
| 11:24 AM | $21.56 | Down $ -0.01 | $21.56 | $21.55 | 26,400 |
| 11:23 AM | $21.57 | Down $0.00 | $21.58 | $21.57 | 2,500 |
| 11:22 AM | $21.57 | Down $0.00 | $21.58 | $21.57 | 6,200 |
| 11:21 AM | $21.58 | Up $0.00 | $21.58 | $21.57 | 4,100 |
| 11:20 AM | $21.57 | Up $0.00 | $21.58 | $21.57 | 7,400 |
| 11:19 AM | $21.57 | Up $0.00 | $21.57 | $21.56 | 14,700 |
| 11:18 AM | $21.57 | Down $0.00 | $21.57 | $21.57 | 800 |
| 11:17 AM | $21.57 | Down $ -0.01 | $21.58 | $21.57 | 13,500 |
| 11:16 AM | $21.58 | Up $0.01 | $21.58 | $21.57 | 1,800 |
| 11:15 AM | $21.57 | Down $ -0.03 | $21.60 | $21.57 | 20,600 |
| 11:14 AM | $21.60 | Up $0.03 | $21.60 | $21.58 | 11,500 |
| 11:13 AM | $21.57 | Down $0.00 | $21.58 | $21.57 | 1,900 |
| 11:12 AM | $21.58 | Up $0.00 | $21.58 | $21.57 | 5,400 |
| 11:11 AM | $21.57 | Up $0.00 | $21.59 | $21.57 | 7,500 |
| 11:10 AM | $21.57 | Down $ -0.01 | $21.58 | $21.57 | 6,800 |
| 11:09 AM | $21.58 | Down $ -0.01 | $21.59 | $21.57 | 8,000 |
| 11:08 AM | $21.59 | Up $0.00 | $21.59 | $21.57 | 8,100 |
| 11:07 AM | $21.59 | Up $0.00 | $21.60 | $21.58 | 16,900 |
| 11:06 AM | $21.59 | Up $0.01 | $21.59 | $21.58 | 10,200 |
| 11:05 AM | $21.58 | Up $0.01 | $21.58 | $21.57 | 17,200 |
| 11:04 AM | $21.57 | Up $0.00 | $21.58 | $21.57 | 1,000 |
| 11:03 AM | $21.57 | Up $0.02 | $21.57 | $21.56 | 6,100 |
| 11:02 AM | $21.56 | Down $ -0.02 | $21.57 | $21.55 | 10,300 |
| 11:01 AM | $21.57 | Down $0.00 | $21.58 | $21.57 | 8,800 |
| 11:00 AM | $21.58 | Up $0.02 | $21.58 | $21.55 | 46,600 |
| 10:59 AM | $21.56 | Up $0.00 | $21.58 | $21.56 | 27,200 |
| 10:58 AM | $21.56 | Down $ -0.02 | $21.58 | $21.56 | 9,600 |
| 10:57 AM | $21.58 | Down $ -0.02 | $21.60 | $21.58 | 16,800 |
| 10:56 AM | $21.60 | Down $0.00 | $21.61 | $21.60 | 400 |
| 10:55 AM | $21.61 | Up $0.02 | $21.61 | $21.60 | 11,100 |
| 10:54 AM | $21.59 | Down $0.00 | $21.60 | $21.59 | 700 |
| 10:53 AM | $21.60 | Up $0.00 | $21.61 | $21.59 | 23,600 |
| 10:52 AM | $21.60 | Up $0.02 | $21.60 | $21.57 | 13,100 |
| 10:51 AM | $21.57 | Down $0.00 | $21.58 | $21.57 | 7,600 |
| 10:50 AM | $21.58 | Down $ -0.01 | $21.59 | $21.58 | 9,400 |
| 10:49 AM | $21.59 | Up $0.00 | $21.59 | $21.59 | 7,300 |
| 10:48 AM | $21.59 | Down $ -0.01 | $21.60 | $21.59 | 30,900 |
| 10:47 AM | $21.60 | Up $0.00 | $21.60 | $21.60 | 7,700 |
| 10:46 AM | $21.60 | Up $0.00 | $21.60 | $21.59 | 6,100 |
| 10:44 AM | $21.60 | Down $ -0.01 | $21.60 | $21.59 | 11,700 |
| 10:44 AM | $21.60 | Up $0.00 | $21.60 | $21.59 | 0 |
| 10:43 AM | $21.60 | Up $0.00 | $21.60 | $21.60 | 6,000 |
| 10:42 AM | $21.60 | Up $0.01 | $21.60 | $21.59 | 8,900 |
| 10:41 AM | $21.59 | Up $0.01 | $21.59 | $21.58 | 3,300 |
| 10:40 AM | $21.58 | Up $0.03 | $21.58 | $21.55 | 18,400 |
| 10:39 AM | $21.55 | Down $ -0.02 | $21.57 | $21.55 | 9,900 |
| 10:38 AM | $21.57 | Down $ -0.01 | $21.59 | $21.56 | 21,800 |
| 10:37 AM | $21.58 | Up $0.00 | $21.59 | $21.58 | 7,100 |
| 10:36 AM | $21.58 | Down $ -0.01 | $21.60 | $21.58 | 4,600 |
| 10:35 AM | $21.59 | Down $ -0.02 | $21.63 | $21.58 | 42,700 |
| 10:34 AM | $21.61 | Up $0.02 | $21.61 | $21.58 | 27,300 |
| 10:33 AM | $21.59 | Down $ -0.01 | $21.60 | $21.59 | 6,300 |
| 10:32 AM | $21.60 | Up $0.00 | $21.61 | $21.59 | 5,300 |
| 10:31 AM | $21.60 | Up $0.00 | $21.61 | $21.60 | 3,500 |
| 10:30 AM | $21.60 | Up $0.00 | $21.60 | $21.59 | 2,600 |
| 10:29 AM | $21.60 | Up $0.00 | $21.60 | $21.60 | 3,300 |
| 10:28 AM | $21.60 | Up $0.00 | $21.61 | $21.60 | 3,600 |
| 10:27 AM | $21.60 | Up $0.03 | $21.60 | $21.57 | 3,900 |
| 10:26 AM | $21.58 | Down $0.00 | $21.59 | $21.57 | 16,000 |
| 10:25 AM | $21.58 | Up $0.01 | $21.58 | $21.57 | 8,800 |
| 10:24 AM | $21.57 | Down $ -0.01 | $21.58 | $21.57 | 3,600 |
| 10:23 AM | $21.58 | Down $ -0.01 | $21.60 | $21.57 | 9,100 |
| 10:22 AM | $21.59 | Down $ -0.02 | $21.60 | $21.59 | 22,500 |
| 10:21 AM | $21.61 | Down $ -0.03 | $21.63 | $21.61 | 13,800 |
| 10:20 AM | $21.64 | Down $ -0.01 | $21.65 | $21.64 | 3,300 |
| 10:19 AM | $21.65 | Up $0.00 | $21.65 | $21.65 | 300 |
| 10:18 AM | $21.65 | Up $0.00 | $21.65 | $21.64 | 7,000 |
| 10:17 AM | $21.64 | Up $0.00 | $21.64 | $21.63 | 17,600 |
| 10:16 AM | $21.64 | Up $0.01 | $21.64 | $21.62 | 7,600 |
| 10:15 AM | $21.63 | Up $0.00 | $21.64 | $21.63 | 13,000 |
| 10:14 AM | $21.63 | Down $ -0.01 | $21.63 | $21.63 | 6,200 |
| 10:13 AM | $21.64 | Down $0.00 | $21.64 | $21.64 | 1,600 |
| 10:12 AM | $21.64 | Up $0.00 | $21.64 | $21.63 | 3,200 |
| 10:11 AM | $21.64 | Up $0.00 | $21.65 | $21.64 | 6,800 |
| 10:10 AM | $21.64 | Up $0.00 | $21.64 | $21.63 | 2,500 |
| 10:09 AM | $21.64 | Down $0.00 | $21.65 | $21.63 | 3,300 |
| 10:08 AM | $21.64 | Up $0.00 | $21.65 | $21.64 | 9,000 |
| 10:07 AM | $21.64 | Down $ -0.02 | $21.67 | $21.64 | 5,500 |
| 10:06 AM | $21.66 | Up $0.01 | $21.66 | $21.65 | 8,400 |
| 10:05 AM | $21.65 | Up $0.00 | $21.66 | $21.65 | 18,500 |
| 10:04 AM | $21.65 | Down $ -0.01 | $21.67 | $21.65 | 9,700 |
| 10:03 AM | $21.66 | Down $ -0.04 | $21.70 | $21.66 | 9,400 |
| 10:02 AM | $21.70 | Down $ -0.02 | $21.72 | $21.70 | 6,000 |
| 10:01 AM | $21.72 | Down $ -0.02 | $21.75 | $21.72 | 9,000 |
| 10:00 AM | $21.74 | Down $ -0.01 | $21.76 | $21.74 | 13,900 |
| 09:59 AM | $21.75 | Down $ -0.02 | $21.78 | $21.75 | 12,700 |
| 09:58 AM | $21.77 | Down $ -0.01 | $21.78 | $21.77 | 17,900 |
| 09:57 AM | $21.78 | Up $0.03 | $21.78 | $21.75 | 32,900 |
| 09:56 AM | $21.76 | Up $0.00 | $21.76 | $21.75 | 13,000 |
| 09:55 AM | $21.76 | Down $ -0.02 | $21.77 | $21.74 | 26,300 |
| 09:54 AM | $21.78 | Up $0.00 | $21.79 | $21.77 | 31,500 |
| 09:53 AM | $21.78 | Down $ -0.01 | $21.78 | $21.78 | 11,400 |
| 09:52 AM | $21.78 | Up $0.02 | $21.78 | $21.76 | 39,300 |
| 09:51 AM | $21.77 | Up $0.02 | $21.77 | $21.74 | 20,900 |
| 09:50 AM | $21.75 | Up $0.01 | $21.75 | $21.73 | 9,200 |
| 09:49 AM | $21.74 | Down $ -0.04 | $21.80 | $21.74 | 32,400 |
| 09:48 AM | $21.78 | Up $0.02 | $21.78 | $21.75 | 7,700 |
| 09:47 AM | $21.75 | Down $0.00 | $21.76 | $21.75 | 16,100 |
| 09:46 AM | $21.76 | Down $ -0.02 | $21.77 | $21.76 | 12,100 |
| 09:45 AM | $21.77 | Up $0.02 | $21.77 | $21.75 | 2,900 |
| 09:44 AM | $21.75 | Down $0.00 | $21.78 | $21.74 | 8,600 |
| 09:43 AM | $21.75 | Up $0.00 | $21.79 | $21.74 | 21,300 |
| 09:42 AM | $21.75 | Up $0.01 | $21.76 | $21.73 | 22,400 |
| 09:41 AM | $21.74 | Up $0.01 | $21.74 | $21.71 | 29,600 |
| 09:40 AM | $21.73 | Up $0.04 | $21.74 | $21.70 | 12,500 |
| 09:39 AM | $21.69 | Up $0.02 | $21.71 | $21.67 | 37,600 |
| 09:38 AM | $21.68 | Up $0.00 | $21.68 | $21.68 | 9,300 |
| 09:37 AM | $21.68 | Down $0.00 | $21.69 | $21.68 | 26,300 |
| 09:36 AM | $21.68 | Down $ -0.03 | $21.70 | $21.67 | 61,200 |
| 09:35 AM | $21.71 | Up $0.06 | $21.71 | $21.66 | 22,300 |
| 09:34 AM | $21.65 | Up $0.01 | $21.65 | $21.61 | 11,600 |
| 09:33 AM | $21.64 | Up $0.05 | $21.65 | $21.60 | 22,700 |
| 09:32 AM | $21.59 | Up $0.01 | $21.59 | $21.57 | 10,200 |
| 09:31 AM | $21.58 | Up $0.03 | $21.59 | $21.53 | 18,700 |
| 09:30 AM | $21.55 | Down $ -0.16 | $21.61 | $21.55 | 136,100 |
| Previous close | $21.71 | ||||
Graphs are not available, please refer to the detailed table
One month history
| Date | Closing | Opening | High | Low | Volume |
|---|---|---|---|---|---|
| 13-03-2025 | $21.67 | $21.43 | $21.72 | $21.41 | 2,827,700 |
| 12-03-2025 | $21.71 | $21.87 | $21.90 | $21.69 | 4,135,800 |
| 11-03-2025 | $22.16 | $22.25 | $22.28 | $22.10 | 2,990,900 |
| 10-03-2025 | $23.20 | $23.11 | $23.29 | $23.06 | 4,250,600 |
| 07-03-2025 | $22.72 | $22.62 | $22.87 | $22.59 | 4,946,300 |
| 06-03-2025 | $22.36 | $22.18 | $22.49 | $22.12 | 3,593,800 |
| 05-03-2025 | $22.06 | $22.12 | $22.17 | $21.91 | 2,790,000 |
| 04-03-2025 | $22.29 | $22.41 | $22.43 | $22.25 | 2,888,200 |
| 03-03-2025 | $22.48 | $22.44 | $22.52 | $22.33 | 2,422,400 |
| 28-02-2025 | $22.39 | $22.38 | $22.43 | $22.20 | 3,552,800 |
| 27-02-2025 | $22.40 | $22.38 | $22.50 | $22.32 | 2,668,100 |
| 26-02-2025 | $22.43 | $22.46 | $22.57 | $22.33 | 3,376,000 |
| 25-02-2025 | $22.49 | $22.56 | $22.71 | $22.42 | 4,460,500 |
| 24-02-2025 | $22.29 | $22.33 | $22.42 | $22.29 | 3,265,600 |
| 21-02-2025 | $22.19 | $21.91 | $22.24 | $21.89 | 4,366,500 |
| 20-02-2025 | $21.82 | $21.67 | $21.97 | $21.63 | 2,227,800 |
| 19-02-2025 | $21.68 | $21.68 | $21.71 | $21.57 | 2,275,500 |
| 18-02-2025 | $21.57 | $21.77 | $21.79 | $21.55 | 2,321,000 |
| 14-02-2025 | $21.80 | $21.72 | $21.88 | $21.68 | 3,177,400 |
| 13-02-2025 | $21.64 | $21.57 | $21.66 | $21.27 | 3,158,000 |
| 12-02-2025 | $20.86 | $20.86 | $20.90 | $20.76 | 2,892,400 |
| 11-02-2025 | $20.83 | $20.81 | $20.89 | $20.68 | 2,663,100 |
| 10-02-2025 | $20.73 | $20.66 | $20.75 | $20.62 | 2,330,200 |
| 07-02-2025 | $20.58 | $20.62 | $20.67 | $20.46 | 4,678,000 |
| 06-02-2025 | $20.90 | $20.83 | $20.99 | $20.77 | 4,309,500 |
| 05-02-2025 | $20.85 | $21.08 | $21.14 | $20.85 | 7,784,500 |
| 04-02-2025 | $21.07 | $21.17 | $21.21 | $21.02 | 3,069,900 |
| 03-02-2025 | $21.19 | $21.07 | $21.23 | $21.04 | 2,786,900 |
| 31-01-2025 | $21.08 | $21.06 | $21.10 | $20.92 | 4,015,000 |
| 30-01-2025 | $21.02 | $20.98 | $21.17 | $20.92 | 2,848,500 |
Graphs are not available, please refer to the detailed table