Canadian Utilities Limited historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-03-04	18.290	18.290	18.090	18.100	15.661	2,700
2024-03-01	18.220	18.220	18.220	18.220	15.765	124
2024-02-29	18.320	18.330	18.190	18.300	15.834	18,800
2024-02-28	18.560	18.560	18.560	18.560	16.059	0
2024-02-27	18.560	18.560	18.560	18.560	16.059	0
2024-02-26	18.350	18.560	18.350	18.560	16.059	2,500
2024-02-23	18.400	18.400	18.350	18.350	15.878	900
2024-02-22	18.400	18.400	18.350	18.350	15.878	2,100
2024-02-21	18.400	18.400	18.320	18.360	15.886	1,500
2024-02-20	18.400	18.400	18.400	18.400	15.921	0
2024-02-16	18.400	18.400	18.400	18.400	15.921	700
2024-02-15	18.400	18.460	18.400	18.440	15.956	2,700
2024-02-14	18.440	18.440	18.430	18.430	15.947	500
2024-02-13	18.780	18.780	18.700	18.700	16.180	6,800
2024-02-12	18.610	18.610	18.550	18.550	16.051	1,000
2024-02-09	18.610	18.610	18.610	18.610	16.103	200
2024-02-08	18.850	18.850	18.590	18.590	16.085	2,020
2024-02-07	18.850	18.850	18.850	18.850	16.310	1,000
2024-02-06	18.850	18.850	18.850	18.850	16.310	0
2024-02-05	18.850	18.850	18.850	18.850	16.310	0
2024-02-02	18.890	18.890	18.800	18.850	16.310	450
2024-02-01	18.880	19.100	18.880	19.100	16.527	1,400
2024-01-31	18.900	18.900	18.670	18.880	16.336	3,500
2024-01-30	18.900	18.900	18.900	18.900	16.097	2,500
2024-01-29	19.000	19.000	19.000	19.000	16.182	1,750
2024-01-26	18.800	18.950	18.800	18.950	16.139	1,200
2024-01-25	18.940	18.940	18.800	18.800	16.011	4,127
2024-01-24	18.750	18.980	18.750	18.980	16.165	800
2024-01-23	18.600	18.600	18.600	18.600	15.841	500
2024-01-22	18.840	18.840	18.610	18.610	15.850	3,890
2024-01-19	18.850	18.850	18.830	18.830	16.037	800
2024-01-18	18.840	18.840	18.830	18.830	16.037	1,155
2024-01-17	18.510	18.850	18.510	18.850	16.054	6,105
2024-01-16	18.990	18.990	18.990	18.990	16.173	0
2024-01-15	18.600	18.990	18.600	18.990	16.173	3,300
2024-01-12	19.000	19.000	18.600	18.600	15.841	1,867
2024-01-11	18.740	18.740	18.400	18.400	15.671	700
2024-01-10	18.700	18.740	18.700	18.740	15.960	907
2024-01-09	18.600	18.600	18.550	18.550	15.799	2,100
2024-01-08	18.550	18.550	18.450	18.550	15.799	2,000
2024-01-05	18.490	18.550	18.490	18.550	15.799	15,000
2024-01-04	18.500	18.500	18.230	18.240	15.535	2,500
2024-01-03	18.250	18.500	18.250	18.490	15.747	1,263
2024-01-02	18.000	18.250	17.800	18.250	15.543	400
2023-12-29	17.890	17.990	17.890	17.990	15.322	2,100
2023-12-28	17.850	17.850	17.660	17.680	15.058	5,276
2023-12-27	17.750	17.900	17.750	17.760	15.126	3,600
2023-12-22	17.800	17.800	17.570	17.800	15.160	20,696
2023-12-21	17.190	17.790	17.190	17.700	15.075	20,163
2023-12-20	17.520	17.680	17.380	17.500	14.904	4,298
2023-12-19	17.550	17.700	17.450	17.680	15.058	4,659
2023-12-18	17.220	17.800	17.220	17.700	15.075	2,406
2023-12-15	17.460	17.900	17.460	17.790	15.151	3,900
2023-12-14	17.530	17.810	17.310	17.760	15.126	7,500
2023-12-13	17.200	17.450	17.200	17.450	14.862	2,316
2023-12-12	17.390	17.400	17.250	17.250	14.691	11,900
2023-12-11	17.500	17.500	17.260	17.360	14.785	2,961
2023-12-08	17.740	17.740	17.500	17.500	14.904	13,680
2023-12-07	17.660	17.710	17.510	17.520	14.921	3,000
2023-12-06	17.800	17.830	17.660	17.660	15.041	2,545

← NewerPage 12 of 21 · 1,219 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.