Canadian Utilities Limited historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-05-12	20.600	20.600	20.200	20.500	19.154	1,400
2025-05-09	20.210	20.210	20.200	20.200	18.874	1,508
2025-05-08	20.330	20.330	20.100	20.100	18.780	1,200
2025-05-07	20.000	20.050	20.000	20.050	18.733	702
2025-05-06	20.000	20.000	19.950	20.000	18.687	700
2025-05-05	19.720	19.720	19.720	19.720	18.425	700
2025-05-02	19.580	19.770	19.560	19.770	18.472	5,600
2025-05-01	19.650	19.680	19.500	19.530	18.248	5,300
2025-04-30	19.780	19.980	19.560	19.980	18.391	6,769
2025-04-29	19.830	19.830	19.830	19.830	18.253	0
2025-04-28	19.900	19.900	19.830	19.830	18.253	1,500
2025-04-25	20.200	20.200	19.710	20.050	18.455	5,846
2025-04-24	20.200	20.200	20.200	20.200	18.593	0
2025-04-23	20.500	20.500	20.000	20.200	18.593	1,200
2025-04-22	20.100	20.100	19.760	19.760	18.188	650
2025-04-21	20.040	20.110	20.040	20.110	18.510	900
2025-04-17	20.360	20.480	20.360	20.480	18.851	237,121
2025-04-16	20.270	20.360	20.250	20.360	18.740	3,800
2025-04-15	20.060	20.860	20.060	20.260	18.648	1,950
2025-04-14	19.960	19.960	19.960	19.960	18.372	300
2025-04-11	19.850	20.110	19.635	19.960	18.372	2,800
2025-04-10	19.970	19.970	19.020	19.850	18.271	4,800
2025-04-09	20.000	20.000	19.700	19.700	18.133	1,500
2025-04-08	20.000	20.000	20.000	20.000	18.409	188
2025-04-07	19.530	20.025	19.530	20.025	18.432	8,053
2025-04-04	21.000	21.000	20.000	20.030	18.437	8,450
2025-04-03	21.000	21.200	21.000	21.180	19.495	1,295
2025-04-02	21.350	21.370	21.180	21.180	19.495	15,100
2025-04-01	21.440	21.450	21.440	21.450	19.744	300
2025-03-31	21.250	21.330	21.200	21.200	19.514	12,600
2025-03-28	21.250	21.250	21.250	21.250	19.560	0
2025-03-27	21.250	21.250	21.250	21.250	19.560	0
2025-03-26	21.250	21.250	21.250	21.250	19.560	6,600
2025-03-25	21.060	21.160	21.060	21.160	19.477	4,000
2025-03-24	21.060	21.080	21.060	21.070	19.394	6,400
2025-03-21	20.970	21.090	20.970	21.090	19.412	4,100
2025-03-20	20.990	21.150	20.990	21.150	19.468	4,800
2025-03-19	20.980	20.980	20.810	20.980	19.311	1,441
2025-03-18	20.830	20.970	20.825	20.970	19.302	1,200
2025-03-17	20.880	21.000	20.880	21.000	19.329	5,000
2025-03-14	20.710	20.900	20.710	20.900	19.237	86,400
2025-03-13	20.650	20.650	20.650	20.650	19.007	4,700
2025-03-12	20.780	20.780	20.700	20.720	19.072	1,350
2025-03-11	20.790	20.800	20.510	20.510	18.878	2,000
2025-03-10	20.780	20.780	20.780	20.780	19.127	100
2025-03-07	20.500	20.500	20.500	20.500	18.869	0
2025-03-06	20.500	20.500	20.500	20.500	18.869	0
2025-03-05	20.500	20.500	20.500	20.500	18.869	0
2025-03-04	20.500	20.500	20.500	20.500	18.869	100
2025-03-03	20.820	20.820	20.820	20.820	19.164	111
2025-02-28	20.530	20.800	20.520	20.800	19.145	6,700
2025-02-27	20.320	20.600	20.320	20.430	18.805	5,100
2025-02-26	20.560	20.600	20.490	20.490	18.860	2,767
2025-02-25	20.560	20.560	20.500	20.560	18.924	7,365
2025-02-24	20.300	20.700	20.300	20.700	19.053	13,650
2025-02-21	20.520	20.520	20.400	20.520	18.888	7,100
2025-02-20	20.435	20.560	20.400	20.500	18.869	13,050
2025-02-19	20.450	20.450	20.360	20.360	18.740	500
2025-02-18	20.360	20.470	20.360	20.450	18.823	13,032
2025-02-14	20.260	20.350	20.260	20.260	18.648	721

← NewerPage 7 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.