Canadian Utilities Limited historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-08-07	21.900	21.900	21.500	21.500	20.365	2,096
2025-08-06	21.840	21.840	21.840	21.840	20.406	200
2025-08-05	21.850	21.850	21.850	21.850	20.415	900
2025-08-01	21.680	21.860	21.680	21.850	20.415	352
2025-07-31	21.450	21.920	21.440	21.920	20.481	3,551
2025-07-30	21.360	21.360	21.330	21.330	19.929	2,900
2025-07-29	21.320	21.320	21.320	21.320	19.920	200
2025-07-28	21.080	21.080	21.080	21.080	19.696	5,000
2025-07-25	21.060	21.080	21.060	21.080	19.696	1,000
2025-07-24	21.100	21.100	21.100	21.100	19.714	350
2025-07-23	21.100	21.100	21.100	21.100	19.714	100
2025-07-22	21.000	21.100	21.000	21.100	19.714	300
2025-07-21	21.050	21.050	21.050	21.050	19.668	0
2025-07-18	20.850	21.050	20.850	21.050	19.668	19,642
2025-07-17	20.800	21.040	20.770	21.040	19.658	10,918
2025-07-16	20.970	20.970	20.800	20.800	19.434	2,700
2025-07-15	20.700	20.750	20.700	20.750	19.387	7,400
2025-07-14	20.800	20.800	20.750	20.750	19.387	6,100
2025-07-11	20.700	20.700	20.700	20.700	19.341	1,300
2025-07-10	20.810	21.080	20.810	21.080	19.696	800
2025-07-09	20.850	20.850	20.850	20.850	19.481	100
2025-07-08	20.900	21.390	20.700	20.700	19.341	2,800
2025-07-07	20.900	20.900	20.750	20.750	19.387	1,400
2025-07-04	20.750	20.750	20.750	20.750	19.387	200
2025-07-03	20.800	20.800	20.750	20.750	19.387	1,700
2025-07-02	20.790	20.890	20.070	20.890	19.518	1,150
2025-06-30	20.550	20.550	20.410	20.410	19.070	1,596
2025-06-27	20.520	20.880	20.520	20.550	19.201	1,909
2025-06-26	20.610	20.610	20.610	20.610	19.257	0
2025-06-25	20.500	20.610	20.500	20.610	19.257	1,400
2025-06-24	20.360	20.360	20.360	20.360	19.023	500
2025-06-23	20.500	20.500	20.500	20.500	19.154	200
2025-06-20	20.350	20.350	20.350	20.350	19.014	200
2025-06-19	20.685	20.685	20.685	20.685	19.327	0
2025-06-18	20.670	20.880	20.650	20.685	19.327	1,100
2025-06-17	20.700	20.800	20.700	20.800	19.434	300
2025-06-16	20.520	20.880	20.520	20.800	19.434	1,225
2025-06-13	20.720	20.720	20.720	20.720	19.359	0
2025-06-12	20.800	20.800	20.550	20.720	19.359	2,503
2025-06-11	20.650	20.650	20.650	20.650	19.294	0
2025-06-10	20.650	20.650	20.650	20.650	19.294	0
2025-06-09	21.000	21.000	20.650	20.650	19.294	300
2025-06-06	20.900	20.900	20.700	20.700	19.341	800
2025-06-05	20.930	20.950	20.900	20.900	19.528	2,400
2025-06-04	20.510	20.970	20.510	20.970	19.593	600
2025-06-03	21.000	21.000	20.400	20.400	19.060	602
2025-06-02	21.000	21.000	20.250	20.250	18.920	300
2025-05-30	20.290	20.600	20.290	20.600	19.247	5,200
2025-05-29	20.180	20.180	20.100	20.100	18.780	2,496
2025-05-28	20.100	20.150	20.100	20.150	18.827	2,100
2025-05-27	20.040	20.040	20.040	20.040	18.724	0
2025-05-26	20.000	20.040	19.960	20.040	18.724	900
2025-05-23	20.100	20.300	20.100	20.210	18.883	4,016
2025-05-22	20.000	20.000	20.000	20.000	18.687	1,292
2025-05-21	20.050	20.050	20.000	20.000	18.687	1,215
2025-05-20	20.330	20.330	20.060	20.060	18.743	483
2025-05-16	20.330	20.330	20.330	20.330	18.995	400
2025-05-15	20.350	20.350	20.350	20.350	19.014	1,200
2025-05-14	20.450	20.450	20.450	20.450	19.107	700
2025-05-13	20.450	20.450	20.450	20.450	19.107	222

← NewerPage 6 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.