Canadian Utilities Limited historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-08-22	20.250	20.250	20.250	20.250	18.092	0
2024-08-21	20.350	20.350	20.250	20.250	18.092	2,000
2024-08-20	20.240	20.240	20.240	20.240	18.083	2,000
2024-08-19	20.000	20.000	20.000	20.000	17.868	0
2024-08-16	20.090	20.090	20.000	20.000	17.868	4,100
2024-08-15	19.830	19.830	19.830	19.830	17.716	0
2024-08-14	19.830	19.830	19.830	19.830	17.716	700
2024-08-13	19.750	19.790	19.740	19.790	17.681	5,300
2024-08-12	19.600	19.610	19.600	19.610	17.520	2,300
2024-08-09	19.690	19.700	19.690	19.690	17.591	5,700
2024-08-08	19.500	19.500	19.500	19.500	17.422	0
2024-08-07	19.500	19.500	19.500	19.500	17.156	0
2024-08-06	19.500	19.500	19.500	19.500	17.156	4,800
2024-08-02	19.650	19.900	19.650	19.750	17.376	1,300
2024-08-01	19.450	19.550	19.450	19.510	17.165	600
2024-07-31	19.920	19.920	19.380	19.600	17.244	13,700
2024-07-30	19.940	19.940	19.880	19.890	17.499	4,400
2024-07-29	19.940	19.940	19.940	19.940	17.543	400
2024-07-26	19.880	19.920	19.880	19.910	17.517	3,700
2024-07-25	19.450	19.450	19.350	19.450	17.112	12,550
2024-07-24	19.100	19.100	19.100	19.100	16.804	1,000
2024-07-23	19.250	19.250	19.250	19.250	16.936	100
2024-07-22	18.700	18.990	18.700	18.990	16.708	2,165
2024-07-19	18.800	18.800	18.780	18.800	16.540	6,306
2024-07-18	18.750	18.880	18.650	18.880	16.611	6,110
2024-07-17	18.650	18.780	18.650	18.780	16.523	2,900
2024-07-16	18.810	18.810	18.810	18.810	16.549	0
2024-07-15	18.730	18.810	18.730	18.810	16.549	1,200
2024-07-12	18.650	18.650	18.650	18.650	16.408	2,000
2024-07-11	18.500	18.500	18.500	18.500	16.276	0
2024-07-10	18.660	18.660	18.500	18.500	16.276	500
2024-07-09	18.690	18.690	18.690	18.690	16.444	500
2024-07-08	18.830	18.830	18.830	18.830	16.567	500
2024-07-05	18.900	18.900	18.900	18.900	16.628	0
2024-07-04	18.900	18.900	18.900	18.900	16.628	0
2024-07-03	18.900	18.900	18.710	18.900	16.628	2,500
2024-07-02	18.840	18.850	18.800	18.800	16.540	1,500
2024-06-28	18.830	18.830	18.830	18.830	16.567	500
2024-06-27	18.700	18.700	18.610	18.700	16.452	1,766
2024-06-26	18.600	18.700	18.510	18.510	16.285	7,312
2024-06-25	18.590	18.600	18.580	18.600	16.364	10,400
2024-06-24	18.500	18.500	18.500	18.500	16.276	0
2024-06-21	18.430	18.750	18.430	18.500	16.276	11,800
2024-06-20	18.190	18.190	18.190	18.190	16.004	1,800
2024-06-19	18.370	18.370	18.190	18.190	16.004	1,700
2024-06-18	18.500	18.500	18.500	18.500	16.276	1,500
2024-06-17	18.370	18.370	18.370	18.370	16.162	100
2024-06-14	18.750	18.750	18.510	18.510	16.285	4,074
2024-06-13	18.550	18.750	18.420	18.420	16.206	2,400
2024-06-12	18.930	18.930	18.700	18.700	16.452	7,975
2024-06-11	18.850	18.850	18.710	18.710	16.461	900
2024-06-10	19.000	19.100	18.950	19.050	16.760	7,900
2024-06-07	18.930	18.930	18.810	18.890	16.620	1,300
2024-06-06	18.940	19.150	18.940	19.140	16.840	6,350
2024-06-05	18.900	18.930	18.900	18.930	16.655	3,500
2024-06-04	18.850	18.850	18.830	18.850	16.584	5,600
2024-06-03	18.780	18.830	18.550	18.830	16.567	4,800
2024-05-31	18.780	18.780	18.780	18.780	16.523	1,000
2024-05-30	18.790	18.790	18.790	18.790	16.532	2,000
2024-05-29	18.410	18.800	18.410	18.800	16.540	2,700

← NewerPage 10 of 21 · 1,218 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.