Canadian Utilities Limited historical data

1M 3M 6M 1Y 5Y MAX Download CSV

Date	Open	High	Low	Close	Adj. close	Volume
2026-10-16	21.400	21.980	21.400	21.740	21.740	8,100
2026-10-15	21.490	21.490	21.490	21.490	21.490	0
2026-10-14	21.490	21.490	21.480	21.490	21.490	18,200
2026-10-13	21.490	21.490	21.450	21.490	21.490	7,000
2026-10-09	20.980	21.600	20.980	21.490	21.490	22,875
2026-10-08	20.490	20.880	20.420	20.550	20.550	3,911
2026-10-07	20.120	20.400	20.120	20.220	20.220	4,200
2026-10-06	20.150	20.150	20.150	20.150	20.150	800
2026-10-05	20.310	20.310	20.110	20.250	20.250	3,277
2026-10-02	20.100	20.390	20.070	20.300	20.300	3,096
2026-10-01	20.040	20.150	20.030	20.150	20.150	12,300
2026-09-30	20.200	20.200	20.000	20.150	20.150	17,050
2026-09-29	20.420	20.420	20.420	20.420	20.420	0
2026-09-28	20.420	20.650	20.420	20.420	20.420	1,730
2026-09-25	20.750	20.990	20.750	20.750	20.750	4,045
2026-09-24	21.000	21.000	20.850	20.850	20.850	1,225
2026-09-23	21.010	21.010	21.010	21.010	21.010	100
2026-09-22	21.120	21.200	21.100	21.200	21.200	5,100
2026-09-21	21.020	21.140	21.020	21.120	21.120	734
2026-09-18	21.000	21.290	21.000	21.290	21.290	1,800
2026-09-17	20.990	20.990	20.990	20.990	20.990	500
2026-09-16	21.010	21.510	21.010	21.510	21.510	5,600
2026-09-15	21.150	21.150	21.010	21.010	21.010	383
2026-09-14	21.350	21.350	21.200	21.200	21.200	1,000
2026-09-11	21.500	21.500	21.500	21.500	21.500	200
2026-09-10	21.770	21.780	21.480	21.600	21.600	2,300
2026-09-09	21.740	21.740	21.640	21.640	21.640	16,100
2026-09-08	21.730	21.730	21.730	21.730	21.730	0
2026-09-04	21.730	21.740	21.730	21.730	21.730	3,800
2026-09-03	21.950	21.970	21.670	21.730	21.730	6,340
2026-09-02	21.775	21.990	21.670	21.990	21.990	1,600
2026-09-01	21.800	21.800	21.550	21.650	21.650	2,421
2026-08-31	21.880	21.880	21.700	21.700	21.700	7,004
2026-08-28	21.870	21.890	21.870	21.880	21.880	2,900
2026-08-27	21.850	21.890	21.630	21.850	21.850	1,400
2026-08-26	21.960	21.970	21.960	21.970	21.970	1,000
2026-08-25	21.990	22.010	21.660	21.660	21.660	1,800
2026-08-24	21.750	21.750	21.620	21.620	21.620	1,000
2026-08-21	21.760	21.760	21.750	21.750	21.750	1,700
2026-08-20	21.750	21.750	21.750	21.750	21.750	6,150
2026-08-19	21.950	21.950	21.950	21.950	21.950	0
2026-08-18	21.970	21.970	21.950	21.950	21.950	1,400
2026-08-17	21.950	21.950	21.950	21.950	21.950	0
2026-08-14	21.950	21.950	21.950	21.950	21.950	1,400
2026-08-13	21.880	21.890	21.880	21.890	21.890	2,600
2026-08-12	21.890	21.900	21.885	21.885	21.885	5,710
2026-08-11	21.870	21.890	21.870	21.890	21.890	1,800
2026-08-10	21.700	21.880	21.700	21.880	21.880	5,741
2026-08-07	21.850	21.850	21.850	21.850	21.850	6,200
2026-08-06	21.880	21.880	21.850	21.850	21.850	1,000
2026-08-05	22.080	22.140	21.990	22.040	21.743	9,500
2026-08-04	22.060	22.100	21.900	22.080	21.783	1,500
2026-07-31	22.070	22.130	22.060	22.060	21.763	1,700
2026-07-30	22.100	22.140	21.970	21.970	21.674	5,100
2026-07-29	21.920	22.090	21.920	22.080	21.783	1,900
2026-07-28	22.090	22.090	21.960	22.090	21.792	4,200
2026-07-27	22.140	22.140	21.930	21.930	21.635	1,600
2026-07-24	22.000	22.180	21.950	22.180	21.881	3,300
2026-07-23	22.000	22.190	22.000	22.000	21.704	4,900
2026-07-22	21.950	22.000	21.950	21.970	21.674	38,500

Page 1 of 5 · 250 trading daysOlder →

Stock splits

No stock splits on record.

Dividends

Ex-date	Amount
2026-08-06	0.2969 CAD
2026-05-07	0.2969 CAD
2026-02-05	0.2969 CAD
2025-11-06	0.2969 CAD
2025-08-07	0.2969 CAD
2025-05-01	0.2969 CAD
2025-02-06	0.2969 CAD
2024-11-07	0.2969 CAD
2024-08-08	0.2969 CAD
2024-05-01	0.2969 CAD
2024-01-31	0.2969 CAD
2023-11-01	0.2969 CAD
2023-08-02	0.2969 CAD
2023-05-03	0.2969 CAD
2023-02-01	0.2969 CAD
2022-11-02	0.2969 CAD
2022-08-03	0.2969 CAD
2022-05-04	0.2969 CAD
2022-02-02	0.2668 CAD

Open, high, low and close are as traded (CAD). Adjusted close accounts for splits and dividends. Educational only, not financial advice.