Canadian Utilities Limited historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-11-03	22.600	22.600	22.600	22.600	21.407	0
2025-10-31	22.490	22.600	22.490	22.600	21.407	4,519
2025-10-30	22.250	22.250	22.250	22.250	21.075	366
2025-10-29	22.250	22.290	22.250	22.290	21.113	1,200
2025-10-28	22.010	22.010	22.000	22.000	20.839	1,200
2025-10-27	21.930	22.210	21.930	22.200	21.028	17,008
2025-10-24	21.800	21.800	21.800	21.800	20.649	0
2025-10-23	21.840	21.850	21.780	21.800	20.649	2,700
2025-10-22	21.830	21.830	21.770	21.830	20.678	3,950
2025-10-21	21.830	21.880	21.760	21.880	20.725	2,500
2025-10-20	21.850	21.850	21.770	21.790	20.640	1,600
2025-10-17	21.750	21.760	21.750	21.760	20.611	6,006
2025-10-16	21.840	21.890	21.750	21.750	20.602	4,567
2025-10-15	21.880	21.880	21.840	21.840	20.687	3,000
2025-10-14	21.850	21.860	21.850	21.850	20.697	1,400
2025-10-10	21.840	21.840	21.840	21.840	20.687	0
2025-10-09	21.840	21.840	21.830	21.840	20.687	1,600
2025-10-08	21.830	21.830	21.830	21.830	20.678	0
2025-10-07	21.890	21.890	21.830	21.830	20.678	1,300
2025-10-06	21.880	21.880	21.460	21.460	20.327	1,120
2025-10-03	21.870	21.890	21.870	21.880	20.725	1,400
2025-10-02	21.860	21.870	21.860	21.870	20.715	1,300
2025-10-01	21.720	21.730	21.720	21.720	20.573	2,600
2025-09-30	21.730	21.970	21.720	21.720	20.573	5,100
2025-09-29	21.660	21.660	21.660	21.660	20.517	0
2025-09-26	21.620	21.930	21.620	21.660	20.517	2,100
2025-09-25	21.990	21.990	21.940	21.940	20.782	570
2025-09-24	21.620	21.620	21.620	21.620	20.479	0
2025-09-23	21.630	21.630	21.620	21.620	20.479	700
2025-09-22	21.800	21.800	21.800	21.800	20.649	0
2025-09-19	21.800	21.800	21.800	21.800	20.649	128
2025-09-18	21.960	22.070	21.840	22.070	20.905	2,840
2025-09-17	22.440	22.440	22.200	22.200	21.028	1,300
2025-09-16	22.350	22.510	22.250	22.510	21.322	7,800
2025-09-15	22.330	22.330	22.300	22.300	21.123	3,900
2025-09-12	22.310	22.310	22.310	22.310	21.132	200
2025-09-11	22.300	22.300	22.300	22.300	21.123	4,175
2025-09-10	22.140	22.250	22.140	22.250	21.075	3,900
2025-09-09	22.140	22.140	22.120	22.120	20.952	6,670
2025-09-08	21.990	22.050	21.960	21.960	20.801	1,362
2025-09-05	21.970	21.970	21.970	21.970	20.810	300
2025-09-04	21.790	21.990	21.790	21.990	20.829	634
2025-09-03	21.800	21.970	21.740	21.750	20.602	3,300
2025-09-02	21.880	21.890	21.780	21.780	20.630	700
2025-08-29	21.540	21.540	21.540	21.540	20.403	0
2025-08-28	21.570	21.570	21.540	21.540	20.403	2,600
2025-08-27	21.550	21.960	21.550	21.960	20.801	300
2025-08-26	21.560	21.930	21.560	21.610	20.469	2,284
2025-08-25	21.590	21.880	21.550	21.880	20.725	6,038
2025-08-22	21.610	21.610	21.610	21.610	20.469	800
2025-08-21	21.600	21.600	21.600	21.600	20.460	0
2025-08-20	21.740	21.750	21.600	21.600	20.460	1,400
2025-08-19	21.850	21.850	21.850	21.850	20.697	100
2025-08-18	21.700	21.700	21.700	21.700	20.554	0
2025-08-15	21.580	21.910	21.580	21.700	20.554	1,900
2025-08-14	21.450	21.450	21.450	21.450	20.318	0
2025-08-13	21.450	21.450	21.450	21.450	20.318	0
2025-08-12	21.490	21.500	21.450	21.450	20.318	7,800
2025-08-11	21.600	21.600	21.490	21.500	20.365	1,781
2025-08-08	21.510	21.630	21.500	21.570	20.431	4,166

← NewerPage 5 of 21 · 1,218 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.