Canadian Utilities Limited historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-05-28	18.680	18.680	18.680	18.680	16.435	600
2024-05-27	18.450	18.520	18.370	18.370	16.162	28,795
2024-05-24	18.320	18.320	18.290	18.300	16.101	5,100
2024-05-23	18.420	18.420	18.420	18.420	16.206	800
2024-05-22	18.550	18.550	18.400	18.420	16.206	6,500
2024-05-21	18.630	18.630	18.630	18.630	16.391	0
2024-05-17	18.630	18.630	18.630	18.630	16.391	1,124
2024-05-16	18.630	18.890	18.630	18.890	16.620	900
2024-05-15	18.740	18.920	18.740	18.920	16.646	1,200
2024-05-14	18.650	18.740	18.650	18.680	16.435	7,600
2024-05-13	18.610	18.650	18.610	18.650	16.408	1,200
2024-05-10	18.550	18.630	18.550	18.630	16.391	700
2024-05-09	18.640	18.640	18.640	18.640	16.400	100
2024-05-08	18.650	18.650	18.500	18.650	16.408	4,800
2024-05-07	18.650	18.680	18.650	18.680	16.435	2,900
2024-05-06	18.550	18.550	18.550	18.550	16.320	500
2024-05-03	18.340	18.580	18.340	18.550	16.320	4,300
2024-05-02	18.150	18.250	18.050	18.250	16.057	4,900
2024-05-01	17.820	18.010	17.820	18.010	15.845	8,895
2024-04-30	17.890	17.990	17.840	17.960	15.540	187,900
2024-04-29	17.850	17.900	17.840	17.900	15.488	2,400
2024-04-26	17.900	17.900	17.860	17.870	15.462	6,500
2024-04-25	17.870	17.910	17.870	17.910	15.497	1,615
2024-04-24	17.950	17.950	17.880	17.880	15.471	1,585
2024-04-23	17.950	17.950	17.950	17.950	15.532	0
2024-04-22	17.950	17.950	17.930	17.950	15.532	3,700
2024-04-19	17.820	17.820	17.770	17.770	15.376	1,000
2024-04-18	18.100	18.100	18.100	18.100	15.661	500
2024-04-17	18.020	18.110	18.020	18.050	15.618	2,700
2024-04-16	17.990	18.000	17.900	17.900	15.488	5,300
2024-04-15	18.010	18.010	18.010	18.010	15.583	0
2024-04-12	18.250	18.250	18.010	18.010	15.583	9,100
2024-04-11	18.160	18.290	18.150	18.290	15.826	4,200
2024-04-10	18.150	18.360	18.150	18.330	15.860	3,500
2024-04-09	18.180	18.180	18.180	18.180	15.731	100
2024-04-08	18.360	18.360	18.290	18.290	15.826	4,850
2024-04-05	18.500	18.500	18.450	18.450	15.964	2,200
2024-04-04	18.480	18.500	18.350	18.500	16.007	1,300
2024-04-03	18.360	18.500	18.350	18.500	16.007	2,100
2024-04-02	18.210	18.450	18.210	18.450	15.964	767
2024-04-01	18.450	18.450	18.350	18.350	15.878	3,000
2024-03-28	18.440	18.680	18.430	18.680	16.163	1,300
2024-03-27	18.600	18.810	18.600	18.800	16.267	4,101
2024-03-26	18.470	18.470	18.470	18.470	15.981	0
2024-03-25	18.460	18.470	18.460	18.470	15.981	900
2024-03-22	18.250	18.250	18.240	18.240	15.782	1,300
2024-03-21	18.330	18.380	18.320	18.380	15.904	2,700
2024-03-20	18.310	18.320	18.310	18.320	15.852	1,500
2024-03-19	18.140	18.330	18.120	18.320	15.852	2,450
2024-03-18	18.200	18.200	18.060	18.090	15.653	5,000
2024-03-15	18.200	18.200	18.200	18.200	15.748	2,100
2024-03-14	18.250	18.250	18.140	18.140	15.696	3,200
2024-03-13	18.400	18.400	18.250	18.250	15.791	2,300
2024-03-12	18.100	18.350	18.100	18.350	15.878	8,300
2024-03-11	18.200	18.200	18.200	18.200	15.748	900
2024-03-08	18.210	18.210	18.200	18.200	15.748	1,200
2024-03-07	18.350	18.350	18.300	18.300	15.834	1,400
2024-03-06	18.200	18.330	18.180	18.180	15.731	1,800
2024-03-05	18.050	18.210	17.990	18.200	15.748	3,500
2024-03-04	18.290	18.290	18.090	18.100	15.661	2,700

← NewerPage 11 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.