Canadian Utilities Limited historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-06-14	18.500	18.740	18.380	18.740	15.412	1,800
2023-06-13	18.710	18.710	18.710	18.710	15.387	0
2023-06-12	18.710	18.710	18.710	18.710	15.387	0
2023-06-09	18.650	18.780	18.650	18.710	15.387	2,240
2023-06-08	18.780	18.780	18.650	18.650	15.338	1,000
2023-06-07	18.650	18.650	18.650	18.650	15.338	1,000
2023-06-06	18.600	18.900	18.600	18.900	15.543	300
2023-06-05	19.000	19.200	19.000	19.200	15.790	1,484
2023-06-02	19.100	19.180	19.050	19.050	15.667	6,900
2023-06-01	19.100	19.100	19.050	19.050	15.667	8,152
2023-05-31	18.910	19.070	18.800	19.070	15.683	3,400
2023-05-30	18.700	18.900	18.700	18.900	15.543	2,400
2023-05-29	18.690	18.690	18.680	18.680	15.362	2,100
2023-05-26	18.875	18.875	18.630	18.630	15.321	371
2023-05-25	18.750	18.750	18.670	18.670	15.354	1,100
2023-05-24	19.000	19.000	18.850	18.850	15.502	2,400
2023-05-23	19.000	19.010	19.000	19.010	15.634	1,154
2023-05-19	18.870	18.870	18.870	18.870	15.518	0
2023-05-18	19.150	19.150	18.870	18.870	15.518	5,100
2023-05-17	19.130	19.130	19.110	19.110	15.716	1,500
2023-05-16	19.100	19.100	19.100	19.100	15.708	0
2023-05-15	19.100	19.100	19.100	19.100	15.708	1,300
2023-05-12	19.250	19.250	19.220	19.220	15.806	1,300
2023-05-11	19.240	19.240	19.240	19.240	15.823	0
2023-05-10	19.250	19.250	19.240	19.240	15.823	610
2023-05-09	19.300	19.300	19.240	19.240	15.823	900
2023-05-08	19.330	19.330	19.330	19.330	15.897	0
2023-05-05	19.360	19.360	19.330	19.330	15.897	500
2023-05-04	19.390	19.390	19.390	19.390	15.946	300
2023-05-03	19.800	19.800	19.550	19.550	16.078	3,100
2023-05-02	19.800	19.830	19.800	19.830	16.064	2,000
2023-05-01	19.770	19.770	19.770	19.770	16.015	0
2023-04-28	19.740	19.780	19.740	19.770	16.015	1,698
2023-04-27	19.810	19.810	19.680	19.680	15.942	4,122
2023-04-26	19.780	19.780	19.780	19.780	16.023	1,500
2023-04-25	19.770	19.770	19.770	19.770	16.015	200
2023-04-24	19.790	19.790	19.650	19.650	15.918	1,721
2023-04-21	19.660	19.790	19.640	19.790	16.031	11,090
2023-04-20	19.600	19.600	19.590	19.590	15.869	1,000
2023-04-19	19.670	19.670	19.660	19.670	15.934	800
2023-04-18	19.550	19.550	19.550	19.550	15.837	105
2023-04-17	19.700	19.700	19.470	19.470	15.772	2,500
2023-04-14	19.360	19.610	19.360	19.610	15.886	400
2023-04-13	19.450	19.680	19.420	19.680	15.942	45,542
2023-04-12	19.430	19.430	19.430	19.430	15.740	608
2023-04-11	19.500	19.510	19.410	19.410	15.724	2,111
2023-04-10	19.500	19.500	19.500	19.500	15.797	800
2023-04-06	19.680	19.680	19.500	19.500	15.797	800
2023-04-05	19.500	19.500	19.500	19.500	15.797	500
2023-04-04	19.500	19.500	19.500	19.500	15.797	400
2023-04-03	19.650	19.650	19.650	19.650	15.918	1,640
2023-03-31	19.570	19.570	19.570	19.570	15.853	450
2023-03-30	19.520	19.520	19.500	19.500	15.797	2,600
2023-03-29	19.510	19.510	19.500	19.510	15.805	600
2023-03-28	19.420	19.420	19.420	19.420	15.732	125
2023-03-27	19.210	19.420	19.210	19.420	15.732	600
2023-03-24	19.060	19.060	19.060	19.060	15.440	0
2023-03-23	19.060	19.060	19.060	19.060	15.440	0
2023-03-22	19.250	19.250	19.060	19.060	15.440	2,212
2023-03-21	19.280	19.280	19.200	19.200	15.553	2,200

← NewerPage 15 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.