Canadian Utilities Limited historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-06-29	20.000	20.000	20.000	20.000	15.494	900
2022-06-28	19.900	20.000	19.800	19.990	15.486	3,100
2022-06-27	19.790	19.900	19.790	19.900	15.416	300
2022-06-24	19.750	19.850	19.700	19.850	15.377	3,900
2022-06-23	19.790	19.790	19.530	19.530	15.129	900
2022-06-22	20.490	20.490	19.730	19.730	15.284	200
2022-06-21	20.000	20.000	20.000	20.000	15.494	1,200
2022-06-20	20.330	20.330	20.330	20.330	15.749	0
2022-06-17	20.200	20.330	20.200	20.330	15.749	1,000
2022-06-16	20.270	20.270	20.050	20.050	15.532	7,495
2022-06-15	20.710	20.710	20.590	20.590	15.951	2,573
2022-06-14	20.500	20.750	20.450	20.670	16.013	6,100
2022-06-13	20.800	20.800	20.500	20.800	16.113	3,500
2022-06-10	21.150	21.300	21.000	21.300	16.501	1,500
2022-06-09	21.500	21.500	21.170	21.170	16.400	3,300
2022-06-08	21.500	21.500	21.450	21.450	16.617	2,800
2022-06-07	21.510	21.510	21.500	21.500	16.656	300
2022-06-06	21.710	21.710	21.490	21.500	16.656	2,370
2022-06-03	21.590	21.590	21.390	21.590	16.725	1,525
2022-06-02	21.210	21.500	21.210	21.340	16.532	3,907
2022-06-01	21.500	21.750	21.400	21.750	16.849	2,900
2022-05-31	21.100	21.550	21.100	21.520	16.671	10,676
2022-05-30	20.700	20.700	20.700	20.700	16.036	0
2022-05-27	20.700	20.700	20.700	20.700	16.036	0
2022-05-26	20.700	20.700	20.700	20.700	16.036	700
2022-05-25	20.500	20.700	20.500	20.700	16.036	2,883
2022-05-24	20.600	20.600	20.350	20.350	15.765	6,400
2022-05-20	20.650	20.650	20.540	20.620	15.974	38,600
2022-05-19	20.490	20.510	20.320	20.510	15.889	10,500
2022-05-18	20.490	20.490	20.480	20.480	15.865	2,000
2022-05-17	20.500	20.500	20.310	20.500	15.881	21,000
2022-05-16	20.300	20.450	20.300	20.450	15.842	1,200
2022-05-13	20.250	20.260	20.250	20.260	15.695	1,100
2022-05-12	20.450	20.450	20.250	20.250	15.687	1,100
2022-05-11	20.500	20.500	20.360	20.450	15.842	16,200
2022-05-10	20.450	20.500	20.300	20.500	15.881	5,800
2022-05-09	20.460	20.550	20.300	20.500	15.881	21,005
2022-05-06	20.850	20.850	20.500	20.850	16.152	1,000
2022-05-05	20.570	20.770	20.440	20.770	16.090	8,038
2022-05-04	20.570	20.570	20.500	20.550	15.920	3,800
2022-05-03	20.650	20.990	20.400	20.990	16.030	4,600
2022-05-02	20.750	20.990	20.650	20.650	15.771	4,400
2022-04-29	20.600	20.940	20.590	20.700	15.809	7,000
2022-04-28	20.100	20.590	20.100	20.580	15.717	10,508
2022-04-27	20.310	20.310	19.950	20.110	15.358	12,840
2022-04-26	20.500	20.700	20.310	20.310	15.511	2,800
2022-04-25	20.750	20.900	20.520	20.520	15.672	12,022
2022-04-22	21.450	21.450	21.020	21.230	16.214	8,800
2022-04-21	21.750	21.750	21.340	21.340	16.298	2,400
2022-04-20	21.950	21.950	21.600	21.750	16.611	23,400
2022-04-19	21.950	21.950	21.660	21.950	16.764	18,800
2022-04-18	22.140	22.150	21.800	22.010	16.809	3,450
2022-04-14	22.000	22.250	22.000	22.050	16.840	12,400
2022-04-13	22.010	22.250	21.990	22.150	16.916	9,200
2022-04-12	22.000	22.010	22.000	22.000	16.802	579,800
2022-04-11	22.600	22.600	22.240	22.250	16.993	13,200
2022-04-08	21.850	22.600	21.850	22.600	17.260	9,900
2022-04-07	22.520	22.520	22.100	22.100	16.878	8,700
2022-04-06	23.100	23.100	22.800	22.800	17.413	12,600
2022-04-05	23.210	23.210	23.100	23.100	17.642	6,400

← NewerPage 19 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.