Canadian Utilities Limited historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-03-20	19.300	19.300	19.100	19.100	15.472	6,000
2023-03-17	19.000	19.000	19.000	19.000	15.391	700
2023-03-16	19.270	19.270	19.270	19.270	15.610	100
2023-03-15	19.000	19.000	19.000	19.000	15.391	1,100
2023-03-14	19.200	19.200	19.000	19.200	15.553	3,500
2023-03-13	19.030	19.030	19.030	19.030	15.416	0
2023-03-10	19.030	19.030	19.030	19.030	15.416	1,900
2023-03-09	19.100	19.380	19.100	19.100	15.472	142,200
2023-03-08	19.000	19.100	19.000	19.070	15.448	40,400
2023-03-07	19.580	19.580	19.150	19.150	15.513	600
2023-03-06	19.150	19.150	19.150	19.150	15.513	500
2023-03-03	19.300	19.320	19.150	19.150	15.513	4,100
2023-03-02	19.250	19.250	19.250	19.250	15.594	0
2023-03-01	19.250	19.250	19.250	19.250	15.594	400
2023-02-28	19.600	19.600	19.300	19.330	15.659	2,462
2023-02-27	19.600	19.600	19.450	19.450	15.756	616
2023-02-24	19.700	19.700	19.700	19.700	15.959	200
2023-02-23	19.700	19.700	19.610	19.610	15.886	3,400
2023-02-22	19.700	19.700	19.610	19.700	15.959	5,300
2023-02-21	19.820	19.820	19.700	19.700	15.959	6,000
2023-02-17	19.880	19.880	19.880	19.880	16.104	400
2023-02-16	20.000	20.000	20.000	20.000	16.202	0
2023-02-15	20.220	20.220	20.000	20.000	16.202	20,200
2023-02-14	20.350	20.500	20.350	20.350	16.485	1,875
2023-02-13	20.350	20.350	20.350	20.350	16.485	0
2023-02-10	20.350	20.350	20.350	20.350	16.485	400
2023-02-09	20.640	20.640	20.640	20.640	16.720	500
2023-02-08	20.590	20.590	20.520	20.550	16.647	2,500
2023-02-07	20.440	20.440	20.440	20.440	16.558	200
2023-02-06	20.840	20.840	20.840	20.840	16.882	0
2023-02-03	20.840	20.840	20.840	20.840	16.882	0
2023-02-02	20.840	20.840	20.840	20.840	16.882	0
2023-02-01	20.840	20.840	20.840	20.840	16.882	200
2023-01-31	20.550	20.890	20.550	20.890	16.682	1,008
2023-01-30	20.540	20.540	20.540	20.540	16.403	0
2023-01-27	20.530	20.540	20.530	20.540	16.403	700
2023-01-26	20.350	20.350	20.350	20.350	16.251	400
2023-01-25	20.550	20.550	20.310	20.310	16.219	27,387
2023-01-24	20.250	20.550	20.250	20.550	16.411	2,700
2023-01-23	20.330	20.340	20.080	20.080	16.035	6,500
2023-01-20	20.340	20.340	20.340	20.340	16.243	0
2023-01-19	20.350	20.350	20.340	20.340	16.243	800
2023-01-18	20.500	20.550	20.500	20.550	16.411	3,796
2023-01-17	20.300	20.300	20.290	20.300	16.211	1,700
2023-01-16	20.150	20.150	20.150	20.150	16.091	3,730
2023-01-13	19.830	19.830	19.830	19.830	15.836	100
2023-01-12	19.840	20.130	19.750	19.760	15.780	12,661
2023-01-11	19.850	19.850	19.560	19.560	15.620	2,000
2023-01-10	19.850	19.850	19.850	19.850	15.852	900
2023-01-09	19.500	19.750	19.500	19.750	15.772	1,650
2023-01-06	19.450	19.450	19.450	19.450	15.532	1,000
2023-01-05	18.800	19.550	18.800	19.550	15.612	2,100
2023-01-04	18.600	18.700	18.590	18.700	14.933	1,300
2023-01-03	18.510	18.820	18.450	18.800	15.013	3,400
2022-12-30	18.330	18.330	18.330	18.330	14.638	0
2022-12-29	18.250	18.450	18.250	18.330	14.638	1,800
2022-12-28	18.500	18.500	18.120	18.250	14.574	12,485
2022-12-23	18.600	18.600	18.450	18.500	14.773	3,400
2022-12-22	18.450	18.510	18.370	18.500	14.773	4,567
2022-12-21	18.380	18.630	18.370	18.630	14.877	4,000

← NewerPage 16 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.