Canadian Utilities Limited historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-09-26	19.090	19.090	19.090	19.090	15.003	0
2022-09-23	18.880	19.090	18.760	19.090	15.003	3,300
2022-09-22	19.150	19.150	19.150	19.150	15.050	2,416
2022-09-21	19.450	19.460	19.230	19.300	15.168	2,800
2022-09-20	19.520	19.520	19.450	19.450	15.286	3,300
2022-09-19	19.640	19.640	19.520	19.520	15.341	2,325
2022-09-16	19.400	19.550	19.400	19.410	15.255	4,100
2022-09-15	19.320	19.600	19.300	19.400	15.247	3,300
2022-09-14	19.600	19.600	19.400	19.400	15.247	3,700
2022-09-13	19.800	19.800	19.500	19.500	15.325	3,500
2022-09-12	19.830	19.830	19.830	19.830	15.585	1,500
2022-09-09	19.550	19.650	19.500	19.500	15.325	18,190
2022-09-08	19.700	19.700	19.600	19.600	15.404	900
2022-09-07	19.510	19.510	19.510	19.510	15.333	1,700
2022-09-06	20.000	20.000	20.000	20.000	15.718	0
2022-09-02	20.110	20.110	20.000	20.000	15.718	2,800
2022-09-01	20.490	20.490	20.490	20.490	16.104	200
2022-08-31	20.350	20.350	20.250	20.250	15.915	1,600
2022-08-30	20.100	20.490	20.100	20.490	16.104	2,200
2022-08-29	20.160	20.160	20.160	20.160	15.844	2,800
2022-08-26	20.470	20.500	20.470	20.500	16.111	300
2022-08-25	20.490	20.500	20.250	20.500	16.111	3,954
2022-08-24	20.250	20.500	20.250	20.500	16.111	1,700
2022-08-23	20.090	20.090	20.080	20.080	15.781	608
2022-08-22	20.500	20.950	20.100	20.410	16.041	5,800
2022-08-19	20.400	20.400	20.150	20.150	15.836	3,000
2022-08-18	20.750	20.750	20.400	20.400	16.033	1,191
2022-08-17	20.550	20.650	20.520	20.650	16.229	300
2022-08-16	20.700	20.750	20.600	20.610	16.198	2,881
2022-08-15	20.780	20.780	20.700	20.700	16.269	500
2022-08-12	21.000	21.000	20.750	21.000	16.504	700
2022-08-11	21.000	21.000	20.650	20.650	16.229	3,928
2022-08-10	20.700	20.700	20.700	20.700	16.269	0
2022-08-09	20.700	20.700	20.700	20.700	16.269	0
2022-08-08	20.750	20.750	20.700	20.700	16.269	1,200
2022-08-05	20.750	20.750	20.750	20.750	16.308	0
2022-08-04	20.750	20.750	20.750	20.750	16.308	200
2022-08-03	20.310	20.900	20.310	20.900	16.426	2,265
2022-08-02	20.750	20.750	20.750	20.750	16.075	900
2022-07-29	20.400	20.750	20.400	20.750	16.075	1,700
2022-07-28	20.120	20.250	20.100	20.100	15.571	2,475
2022-07-27	20.350	20.350	20.000	20.000	15.494	750
2022-07-26	20.020	20.300	20.000	20.300	15.726	2,100
2022-07-25	19.950	20.110	19.950	20.110	15.579	1,703
2022-07-22	19.730	19.910	19.730	19.910	15.424	800
2022-07-21	20.500	20.500	19.700	19.700	15.261	958
2022-07-20	20.100	20.100	20.000	20.050	15.532	1,040
2022-07-19	20.100	20.100	20.000	20.100	15.571	2,300
2022-07-18	20.000	20.100	20.000	20.100	15.571	1,200
2022-07-15	20.050	20.900	19.720	20.900	16.191	28,043
2022-07-14	20.050	20.050	20.050	20.050	15.532	1,400
2022-07-13	19.940	19.950	19.940	19.950	15.455	400
2022-07-12	20.000	20.300	20.000	20.260	15.695	3,200
2022-07-11	19.800	19.900	19.800	19.880	15.401	5,450
2022-07-08	20.200	20.200	20.000	20.000	15.494	3,800
2022-07-07	20.000	20.020	19.860	20.000	15.494	3,400
2022-07-06	20.000	20.000	19.700	19.700	15.261	800
2022-07-05	20.000	20.250	19.850	20.000	15.494	2,000
2022-07-04	20.000	20.000	20.000	20.000	15.494	100
2022-06-30	19.850	19.850	19.850	19.850	15.377	1,000

← NewerPage 18 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.