Canadian Utilities Limited historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-01-29	21.680	21.680	21.680	21.680	20.809	600
2026-01-28	21.760	21.760	21.740	21.740	20.866	1,300
2026-01-27	21.960	21.960	21.620	21.620	20.751	1,679
2026-01-26	22.040	22.070	22.040	22.070	21.183	1,000
2026-01-23	22.120	22.140	22.120	22.140	21.250	1,000
2026-01-22	22.020	22.020	22.020	22.020	21.135	1,000
2026-01-21	21.990	21.990	21.990	21.990	21.106	100
2026-01-20	22.100	22.100	21.810	21.810	20.934	1,652
2026-01-19	21.790	21.900	21.790	21.900	21.020	2,015
2026-01-16	21.810	21.810	21.810	21.810	20.934	3,653
2026-01-15	22.000	22.000	22.000	22.000	21.116	0
2026-01-14	21.850	22.120	21.850	22.000	21.116	1,900
2026-01-13	21.980	22.000	21.980	21.990	21.106	4,205
2026-01-12	21.850	21.990	21.850	21.990	21.106	6,000
2026-01-09	21.850	21.850	21.820	21.820	20.943	2,000
2026-01-08	21.960	21.960	21.960	21.960	21.078	2,300
2026-01-07	21.940	21.940	21.940	21.940	21.058	0
2026-01-06	21.960	21.960	21.940	21.940	21.058	900
2026-01-05	21.960	21.970	21.960	21.960	21.078	500
2026-01-02	21.810	21.810	21.810	21.810	20.934	0
2025-12-31	21.860	21.870	21.810	21.810	20.934	3,166
2025-12-30	21.810	21.810	21.760	21.760	20.886	200
2025-12-29	22.120	22.120	21.930	21.950	21.068	635
2025-12-24	22.130	22.130	22.130	22.130	21.241	600
2025-12-23	21.540	21.540	21.540	21.540	20.675	0
2025-12-22	21.540	21.540	21.540	21.540	20.675	1,000
2025-12-19	21.510	21.510	21.510	21.510	20.646	1,140
2025-12-18	21.710	21.790	21.710	21.790	20.914	735
2025-12-17	21.520	21.520	21.520	21.520	20.655	0
2025-12-16	21.530	21.530	21.520	21.520	20.655	800
2025-12-15	21.590	21.650	21.570	21.650	20.780	3,200
2025-12-12	21.540	21.540	21.530	21.530	20.665	600
2025-12-11	21.500	21.500	21.500	21.500	20.636	2,402
2025-12-10	21.670	21.670	21.670	21.670	20.799	200
2025-12-09	21.700	21.700	21.490	21.490	20.627	52,650
2025-12-08	22.000	22.000	21.540	21.810	20.934	2,761
2025-12-05	21.860	22.000	21.850	22.000	21.116	2,700
2025-12-04	21.870	21.870	21.870	21.870	20.991	0
2025-12-03	22.000	22.000	21.870	21.870	20.991	3,000
2025-12-02	22.010	22.010	21.630	21.630	20.761	1,800
2025-12-01	21.980	22.100	21.900	21.950	21.068	4,719
2025-11-28	21.590	21.930	21.580	21.930	21.049	3,883
2025-11-27	21.540	21.540	21.500	21.520	20.655	2,125
2025-11-26	21.660	21.660	21.560	21.560	20.694	1,100
2025-11-25	21.500	21.500	21.500	21.500	20.636	100
2025-11-24	21.680	21.750	21.680	21.750	20.876	1,665
2025-11-21	21.700	21.700	21.330	21.400	20.540	1,500
2025-11-20	21.750	21.750	21.550	21.550	20.684	4,100
2025-11-19	21.770	21.770	21.750	21.750	20.876	2,900
2025-11-18	22.230	22.230	22.230	22.230	21.337	0
2025-11-17	21.550	22.230	21.550	22.230	21.337	800
2025-11-14	21.830	21.830	21.830	21.830	20.953	0
2025-11-13	22.310	22.310	21.830	21.830	20.953	1,790
2025-11-12	21.880	21.900	21.850	21.900	21.020	2,270
2025-11-11	22.250	22.250	22.250	22.250	21.356	0
2025-11-10	22.250	22.250	22.250	22.250	21.356	0
2025-11-07	22.350	22.350	22.240	22.250	21.356	7,300
2025-11-06	22.490	22.490	22.390	22.390	21.490	500
2025-11-05	22.600	22.600	22.600	22.600	21.407	0
2025-11-04	22.610	22.630	22.590	22.600	21.407	3,650

← NewerPage 4 of 5 · 251 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.