Canadian Utilities Limited historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-12-20	18.500	18.500	18.340	18.360	14.662	7,740
2022-12-19	18.410	18.560	18.400	18.440	14.726	24,848
2022-12-16	18.390	18.500	18.370	18.450	14.734	23,315
2022-12-15	18.450	18.620	18.310	18.490	14.765	353,275
2022-12-14	18.500	18.550	18.350	18.400	14.694	6,901
2022-12-13	18.500	18.750	18.450	18.600	14.853	13,750
2022-12-12	18.400	18.400	18.400	18.400	14.694	5,035
2022-12-09	18.350	18.550	18.230	18.260	14.582	14,735
2022-12-08	18.350	18.500	18.250	18.500	14.773	60,218
2022-12-07	18.260	18.510	18.250	18.350	14.654	6,700
2022-12-06	18.450	18.550	18.400	18.400	14.694	1,300
2022-12-05	18.450	18.750	18.450	18.750	14.973	96,637
2022-12-02	18.600	18.750	18.600	18.750	14.973	8,290
2022-12-01	18.490	18.700	18.490	18.700	14.933	36,300
2022-11-30	18.350	18.350	18.300	18.350	14.654	5,701
2022-11-29	18.250	18.440	18.100	18.340	14.646	15,102
2022-11-28	18.500	18.500	18.300	18.400	14.694	36,750
2022-11-25	18.400	18.490	18.320	18.320	14.630	8,700
2022-11-24	18.090	18.380	17.900	18.380	14.678	10,784
2022-11-23	17.900	18.100	17.850	18.100	14.454	12,290
2022-11-22	17.890	17.900	17.890	17.900	14.294	900
2022-11-21	17.920	17.920	17.700	17.730	14.159	5,100
2022-11-18	17.750	17.750	17.700	17.720	14.151	4,200
2022-11-17	17.990	18.140	17.670	17.670	14.111	3,000
2022-11-16	18.000	18.000	17.650	17.700	14.135	5,600
2022-11-15	17.930	18.000	17.720	17.960	14.342	3,800
2022-11-14	17.850	17.850	17.800	17.800	14.214	4,000
2022-11-11	18.000	18.050	17.950	17.950	14.334	9,400
2022-11-10	17.900	18.000	17.800	17.920	14.310	11,100
2022-11-09	17.480	17.600	17.480	17.600	14.055	3,400
2022-11-08	17.510	17.700	17.510	17.700	14.135	4,900
2022-11-07	17.700	17.750	17.670	17.750	14.175	5,700
2022-11-04	17.850	17.850	17.550	17.550	14.015	7,634
2022-11-03	18.000	18.000	17.840	17.950	14.334	6,400
2022-11-02	18.750	18.750	18.750	18.750	14.973	0
2022-11-01	18.650	18.750	18.650	18.750	14.736	5,100
2022-10-31	18.680	18.900	18.680	18.900	14.854	4,200
2022-10-28	18.900	18.920	18.900	18.920	14.870	1,500
2022-10-27	18.700	18.950	18.630	18.950	14.893	5,720
2022-10-26	18.350	18.740	18.350	18.730	14.720	64,195
2022-10-25	18.200	18.340	18.110	18.110	14.233	6,477
2022-10-24	18.150	18.150	18.150	18.150	14.264	200
2022-10-21	18.480	18.500	18.310	18.500	14.540	26,068
2022-10-20	18.490	18.490	18.400	18.400	14.461	1,600
2022-10-19	18.480	18.500	18.480	18.500	14.540	12,500
2022-10-18	18.350	18.500	18.350	18.500	14.540	8,700
2022-10-17	18.360	18.500	18.350	18.500	14.540	6,300
2022-10-14	18.000	18.350	18.000	18.350	14.422	1,300
2022-10-13	18.500	18.500	18.500	18.500	14.540	0
2022-10-12	18.500	18.500	18.500	18.500	14.540	600
2022-10-11	18.800	18.800	18.600	18.600	14.618	1,200
2022-10-07	18.900	19.000	18.900	18.900	14.854	8,330
2022-10-06	19.100	19.100	19.000	19.100	15.011	5,500
2022-10-05	18.610	19.150	18.610	19.150	15.050	1,000
2022-10-04	19.190	19.200	18.850	18.850	14.815	19,350
2022-10-03	18.750	19.000	18.750	19.000	14.933	4,436
2022-09-30	18.900	18.900	18.660	18.660	14.665	2,049
2022-09-29	18.700	18.700	18.650	18.650	14.657	3,400
2022-09-28	18.850	19.050	18.850	19.050	14.972	2,000
2022-09-27	18.860	18.860	18.850	18.850	14.815	1,700

← NewerPage 17 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.