Canadian Utilities Limited historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-04-24	21.500	21.500	21.500	21.500	20.919	0
2026-04-23	21.490	21.510	21.490	21.500	20.919	2,100
2026-04-22	21.410	21.410	21.400	21.400	20.821	1,700
2026-04-21	21.470	21.480	21.220	21.220	20.646	900
2026-04-20	21.410	21.480	21.400	21.480	20.899	5,700
2026-04-17	21.430	21.450	21.380	21.400	20.821	7,849
2026-04-16	21.250	21.250	21.100	21.100	20.530	2,175
2026-04-15	21.150	21.250	21.150	21.250	20.676	4,800
2026-04-14	21.050	21.050	21.050	21.050	20.481	600
2026-04-13	21.100	21.470	20.920	21.100	20.530	8,100
2026-04-10	21.200	21.200	21.200	21.200	20.627	0
2026-04-09	21.340	21.360	20.980	21.200	20.627	3,000
2026-04-08	20.990	21.000	20.990	21.000	20.432	600
2026-04-07	20.980	20.980	20.650	20.980	20.413	2,500
2026-04-06	20.850	20.980	20.830	20.980	20.413	1,453
2026-04-02	20.700	20.860	20.660	20.850	20.286	2,500
2026-04-01	21.040	21.040	21.040	21.040	20.471	200
2026-03-31	20.990	20.990	20.680	20.900	20.335	7,386
2026-03-30	20.700	20.700	20.700	20.700	20.140	100
2026-03-27	20.790	20.800	20.610	20.700	20.140	3,600
2026-03-26	20.760	20.760	20.710	20.710	20.150	413
2026-03-25	21.490	21.490	21.490	21.490	20.909	135
2026-03-24	21.160	21.160	21.160	21.160	20.588	0
2026-03-23	21.080	21.190	21.070	21.160	20.588	3,200
2026-03-20	21.250	21.410	21.160	21.410	20.831	5,025
2026-03-19	21.460	21.540	21.300	21.440	20.860	3,235
2026-03-18	21.400	21.420	21.390	21.400	20.821	2,000
2026-03-17	21.400	21.400	21.400	21.400	20.821	1,000
2026-03-16	21.150	21.390	21.150	21.390	20.812	2,701
2026-03-13	21.250	21.470	21.250	21.380	20.802	16,800
2026-03-12	21.400	21.420	21.240	21.250	20.676	47,361
2026-03-11	21.400	21.730	21.350	21.730	21.143	3,300
2026-03-10	21.580	21.580	21.580	21.580	20.997	0
2026-03-09	21.400	21.580	21.400	21.580	20.997	2,000
2026-03-06	21.400	21.410	21.400	21.400	20.821	1,300
2026-03-05	21.500	21.650	21.500	21.500	20.919	5,618
2026-03-04	21.500	21.500	21.500	21.500	20.919	1,120
2026-03-03	21.600	21.650	21.490	21.650	21.065	1,900
2026-03-02	21.740	21.740	21.740	21.740	21.152	0
2026-02-27	21.740	21.740	21.740	21.740	21.152	1,400
2026-02-26	21.700	21.700	21.700	21.700	21.113	0
2026-02-25	21.700	21.700	21.700	21.700	21.113	0
2026-02-24	21.650	21.700	21.600	21.700	21.113	5,100
2026-02-23	21.700	21.700	21.670	21.690	21.104	1,300
2026-02-20	21.610	21.640	21.600	21.610	21.026	7,255
2026-02-19	21.770	21.770	21.650	21.650	21.065	2,200
2026-02-18	21.790	21.790	21.740	21.740	21.152	1,284
2026-02-17	21.550	21.750	21.550	21.730	21.143	82,689
2026-02-13	21.500	21.550	21.500	21.550	20.967	50,800
2026-02-12	21.640	21.640	21.640	21.640	21.055	200
2026-02-11	21.500	21.730	21.500	21.650	21.065	15,142
2026-02-10	21.880	21.880	21.880	21.880	21.289	500
2026-02-09	21.520	21.600	21.520	21.600	21.016	1,300
2026-02-06	21.770	21.790	21.770	21.790	21.201	2,400
2026-02-05	21.770	21.780	21.750	21.780	21.191	2,900
2026-02-04	21.970	21.970	21.970	21.970	21.087	0
2026-02-03	21.970	21.970	21.970	21.970	21.087	0
2026-02-02	21.970	21.970	21.970	21.970	21.087	0
2026-01-30	21.800	21.970	21.800	21.970	21.087	2,660
2026-01-29	21.680	21.680	21.680	21.680	20.809	600

← NewerPage 3 of 21 · 1,217 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.