Canadian Utilities Limited historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-07-21	21.770	21.950	21.770	21.940	21.645	8,900
2026-07-20	21.810	21.950	21.810	21.950	21.654	1,300
2026-07-17	21.800	21.820	21.640	21.640	21.349	301,748
2026-07-16	21.790	21.790	21.660	21.770	21.477	20,000
2026-07-15	21.770	21.790	21.770	21.790	21.497	3,800
2026-07-14	21.770	21.770	21.770	21.770	21.477	300
2026-07-13	21.770	21.770	21.770	21.770	21.477	600
2026-07-10	21.730	21.730	21.730	21.730	21.437	1,700
2026-07-09	21.610	21.870	21.610	21.690	21.398	4,600
2026-07-08	21.600	21.640	21.580	21.630	21.339	5,400
2026-07-07	21.540	21.620	21.520	21.620	21.329	5,900
2026-07-06	21.640	21.690	20.050	21.540	21.250	17,486
2026-07-03	21.660	21.710	21.660	21.700	21.408	4,501
2026-07-02	21.710	21.710	21.710	21.710	21.418	2,600
2026-06-30	21.700	21.700	21.570	21.570	21.280	1,166
2026-06-29	21.720	21.720	21.715	21.715	21.423	8,800
2026-06-26	21.850	21.850	21.720	21.720	21.427	1,829
2026-06-25	21.680	21.680	21.680	21.680	21.388	778
2026-06-24	21.690	21.690	21.690	21.690	21.398	0
2026-06-23	21.690	21.690	21.690	21.690	21.398	0
2026-06-22	21.690	21.690	21.690	21.690	21.398	0
2026-06-19	21.690	21.690	21.690	21.690	21.398	1,000
2026-06-18	21.970	21.970	21.970	21.970	21.674	200
2026-06-17	21.820	21.820	21.820	21.820	21.526	0
2026-06-16	21.680	21.840	21.670	21.820	21.526	1,200
2026-06-15	21.810	21.820	21.810	21.820	21.526	900
2026-06-12	22.130	22.130	22.130	22.130	21.832	1,000
2026-06-11	21.650	22.180	21.650	22.180	21.881	2,800
2026-06-10	21.630	21.630	21.630	21.630	21.339	0
2026-06-09	22.180	22.180	21.630	21.630	21.339	1,100
2026-06-08	21.740	21.740	21.740	21.740	21.447	0
2026-06-05	21.740	21.740	21.740	21.740	21.447	500
2026-06-04	21.740	21.750	21.740	21.750	21.457	1,150
2026-06-03	21.750	21.750	21.750	21.750	21.457	800
2026-06-02	21.690	21.700	21.650	21.650	21.358	1,100
2026-06-01	21.600	21.600	21.600	21.600	21.309	0
2026-05-29	21.600	21.600	21.520	21.600	21.309	2,800
2026-05-28	21.680	21.700	21.570	21.690	21.398	3,200
2026-05-27	21.660	21.680	21.590	21.670	21.378	2,200
2026-05-26	21.440	21.530	21.440	21.500	21.210	1,100
2026-05-25	21.420	21.560	21.420	21.560	21.270	1,700
2026-05-22	21.500	21.560	21.400	21.400	21.112	1,300
2026-05-21	21.530	21.530	21.360	21.360	21.072	900
2026-05-20	21.490	21.490	21.450	21.450	21.161	1,900
2026-05-19	21.410	21.440	21.380	21.390	21.102	4,200
2026-05-15	21.590	21.590	21.590	21.590	21.299	0
2026-05-14	21.400	21.590	21.400	21.590	21.299	3,000
2026-05-13	21.350	21.450	21.350	21.400	21.112	32,400
2026-05-12	21.500	21.700	21.500	21.500	21.210	9,400
2026-05-11	21.360	21.360	21.350	21.350	21.062	1,300
2026-05-08	21.430	21.440	21.400	21.400	21.112	900
2026-05-07	21.420	21.420	21.410	21.410	21.122	1,520
2026-05-06	21.600	21.600	21.590	21.590	21.006	5,225
2026-05-05	21.650	21.650	21.540	21.540	20.958	700
2026-05-04	21.640	21.650	21.640	21.640	21.055	1,950
2026-05-01	21.550	21.550	21.540	21.540	20.958	800
2026-04-30	21.580	21.660	21.410	21.630	21.045	2,879
2026-04-29	21.570	21.580	21.570	21.570	20.987	2,000
2026-04-28	21.400	21.410	21.400	21.400	20.821	6,300
2026-04-27	21.050	21.050	21.050	21.050	20.481	770

← NewerPage 2 of 3 · 125 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.