Canadian Utilities Limited historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-09-11	17.250	17.250	17.170	17.200	14.387	3,800
2023-09-08	17.250	17.250	17.250	17.250	14.429	500
2023-09-07	17.160	17.180	17.150	17.150	14.345	2,901
2023-09-06	17.350	17.350	17.350	17.350	14.512	20,829
2023-09-05	17.430	17.430	17.430	17.430	14.579	0
2023-09-01	17.150	17.430	17.150	17.430	14.579	5,856
2023-08-31	16.950	17.150	16.950	17.050	14.261	4,300
2023-08-30	17.200	17.200	16.950	17.000	14.220	1,600
2023-08-29	16.900	17.200	16.900	17.200	14.387	1,600
2023-08-28	17.000	17.000	16.800	16.800	14.052	1,300
2023-08-25	17.190	17.190	17.060	17.100	14.303	4,600
2023-08-24	17.050	17.050	17.050	17.050	14.261	0
2023-08-23	17.060	17.060	17.050	17.050	14.261	12,600
2023-08-22	16.910	17.050	16.650	17.050	14.261	7,975
2023-08-21	17.350	17.350	17.000	17.000	14.220	7,639
2023-08-18	17.320	17.370	17.320	17.370	14.529	700
2023-08-17	17.450	17.490	17.350	17.440	14.588	12,438
2023-08-16	17.330	17.440	17.100	17.260	14.437	6,100
2023-08-15	17.450	17.450	17.450	17.450	14.596	100
2023-08-14	17.310	17.420	17.310	17.420	14.571	805
2023-08-11	17.370	17.640	17.350	17.600	14.721	5,000
2023-08-10	17.460	17.790	17.460	17.500	14.638	2,000
2023-08-09	17.700	17.700	17.700	17.700	14.805	0
2023-08-08	17.880	17.880	17.600	17.700	14.805	3,770
2023-08-04	17.300	17.300	17.220	17.230	14.412	6,700
2023-08-03	17.450	17.450	17.200	17.200	14.387	4,140
2023-08-02	17.360	17.500	17.360	17.400	14.554	3,810
2023-08-01	17.610	17.790	17.610	17.670	14.532	54,720
2023-07-31	17.570	17.570	17.570	17.570	14.449	200
2023-07-28	17.690	17.780	17.570	17.570	14.449	4,910
2023-07-27	17.810	17.810	17.600	17.730	14.581	3,503
2023-07-26	17.950	17.950	17.900	17.900	14.721	2,700
2023-07-25	18.000	18.000	17.920	17.920	14.737	1,900
2023-07-24	18.210	18.210	17.910	17.910	14.729	1,000
2023-07-21	17.750	17.750	17.500	17.510	14.400	237,999
2023-07-20	17.650	17.650	17.600	17.600	14.474	4,700
2023-07-19	17.410	17.410	17.410	17.410	14.318	200
2023-07-18	17.550	17.550	17.380	17.450	14.351	5,300
2023-07-17	17.500	17.500	17.330	17.360	14.277	15,072
2023-07-14	17.800	17.800	17.500	17.500	14.392	2,500
2023-07-13	18.000	18.000	17.310	17.500	14.392	3,345
2023-07-12	17.450	17.450	17.200	17.330	14.252	5,800
2023-07-11	17.360	17.400	17.200	17.250	14.186	23,203
2023-07-10	17.600	17.600	17.230	17.310	14.236	13,400
2023-07-07	17.750	17.750	17.600	17.600	14.474	17,800
2023-07-06	17.800	17.800	17.700	17.700	14.556	9,200
2023-07-05	18.180	18.180	18.180	18.180	14.951	0
2023-07-04	18.090	18.200	18.090	18.180	14.951	3,990
2023-06-30	18.230	18.230	18.230	18.230	14.992	0
2023-06-29	18.230	18.230	18.230	18.230	14.992	0
2023-06-28	18.230	18.230	18.230	18.230	14.992	200
2023-06-27	18.250	18.250	18.250	18.250	15.009	0
2023-06-26	18.250	18.250	18.240	18.250	15.009	1,900
2023-06-23	18.290	18.290	18.290	18.290	15.042	1,030
2023-06-22	18.200	18.200	17.960	17.960	14.770	1,061
2023-06-21	18.620	18.620	18.620	18.620	15.313	0
2023-06-20	18.620	18.620	18.620	18.620	15.313	100
2023-06-19	18.750	18.750	18.650	18.650	15.338	1,180
2023-06-16	18.800	18.800	18.800	18.800	15.461	0
2023-06-15	18.700	18.800	18.680	18.800	15.461	2,200

← NewerPage 14 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.